Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.10 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.13 11.13 10.80 10.83 91,150 -0.31(-2.79%)
Jun 29, 2022 10.68 11.15 10.53 11.15 133,851 +0.53(+5.03%)
Jun 28, 2022 10.60 10.77 10.59 10.61 63,745 -0.02(-0.17%)
Jun 27, 2022 10.62 10.87 10.55 10.63 110,738 +0.07(+0.67%)
Jun 24, 2022 10.59 10.87 10.48 10.56 59,937 -0.01(-0.08%)
Jun 23, 2022 10.68 10.90 10.55 10.57 153,406 -0.12(-1.16%)
Jun 22, 2022 10.46 10.84 10.37 10.69 91,006 +0.25(+2.39%)
Jun 21, 2022 10.14 10.61 10.02 10.44 541,687 +0.29(+2.89%)
Jun 17, 2022 10.03 10.29 9.945 10.15 207,936 +0.20(+1.97%)
Jun 16, 2022 9.625 10.80 9.518 9.954 385,709 +0.27(+2.75%)
Jun 15, 2022 9.936 10.11 9.643 9.687 161,436 -0.13(-1.36%)
Jun 14, 2022 10.08 10.11 9.785 9.821 161,003 -0.19(-1.91%)
Jun 13, 2022 10.53 10.53 9.967 10.01 116,902 -0.60(-5.68%)
Jun 10, 2022 10.70 10.81 10.59 10.61 75,336 -0.28(-2.60%)
Jun 09, 2022 11.04 11.04 10.90 10.90 93,307 -0.18(-1.60%)
Jun 08, 2022 11.08 11.09 11.03 11.07 67,307 +0.00(+0.04%)
Jun 07, 2022 11.07 11.16 11.01 11.07 61,254 -0.02(-0.20%)
Jun 06, 2022 11.15 11.18 10.99 11.09 87,103 +0.10(+0.89%)
Jun 03, 2022 11.06 11.13 10.99 10.99 46,545 -0.13(-1.19%)
Jun 02, 2022 10.95 11.15 10.92 11.13 87,072 +0.16(+1.45%)
Jun 01, 2022 11.06 11.06 10.91 10.97 138,562 -0.02(-0.16%)
May 31, 2022 10.99 11.00 10.73 10.99 99,355 -0.01(-0.08%)
May 27, 2022 10.66 11.01 10.66 10.99 207,827 +0.43(+4.02%)
May 26, 2022 10.34 10.58 10.30 10.57 134,619 +0.25(+2.40%)
May 25, 2022 10.02 10.35 10.02 10.32 220,571 +0.28(+2.82%)
May 24, 2022 9.985 10.04 9.808 10.04 103,560 +0.07(+0.71%)
May 23, 2022 9.825 9.976 9.746 9.967 122,510 +0.15(+1.53%)
May 20, 2022 9.737 9.817 9.613 9.817 151,813 +0.17(+1.74%)
May 19, 2022 9.604 9.693 9.595 9.648 124,355 +0.05(+0.55%)
May 18, 2022 9.719 9.719 9.524 9.595 116,699 -0.15(-1.55%)
May 17, 2022 9.817 9.817 9.732 9.746 121,680 -0.07(-0.72%)
May 16, 2022 9.861 9.861 9.781 9.817 106,195 -0.04(-0.40%)
May 13, 2022 9.887 9.887 9.790 9.856 82,770 -0.02(-0.17%)
May 12, 2022 10.02 10.06 9.856 9.874 126,653 -0.07(-0.71%)
May 11, 2022 10.11 10.13 9.944 9.944 149,806 -0.12(-1.23%)
May 10, 2022 9.918 10.08 9.830 10.07 191,085 +0.19(+1.88%)
May 09, 2022 9.794 9.988 9.794 9.883 175,506 +0.02(+0.18%)
May 06, 2022 10.05 10.08 9.838 9.865 455,122 -0.19(-1.93%)
May 05, 2022 10.31 10.36 10.01 10.06 312,156 -0.27(-2.65%)
May 04, 2022 10.49 10.49 10.32 10.33 261,595 -0.16(-1.51%)
May 03, 2022 10.65 10.65 10.48 10.49 101,855 -0.12(-1.16%)
May 02, 2022 10.52 10.65 10.47 10.62 124,995 +0.11(+1.09%)
Apr 29, 2022 10.46 10.55 10.41 10.50 100,059 +0.01(+0.08%)
Apr 28, 2022 10.35 10.56 10.35 10.49 174,423 +0.10(+0.93%)
Apr 27, 2022 10.50 10.57 10.37 10.39 86,463 -0.08(-0.76%)
Apr 26, 2022 10.50 10.58 10.41 10.47 88,136 -0.02(-0.17%)
Apr 25, 2022 10.61 10.76 10.46 10.49 119,074 -0.17(-1.57%)
Apr 22, 2022 10.55 10.72 10.55 10.66 72,720 +0.10(+0.92%)
Apr 21, 2022 10.51 10.58 10.46 10.56 141,967 +0.05(+0.50%)
Apr 20, 2022 10.46 10.51 10.38 10.51 175,946 +0.06(+0.59%)
Apr 19, 2022 10.28 10.50 10.27 10.45 160,211 +0.12(+1.20%)
Apr 18, 2022 10.39 10.41 10.31 10.32 126,850 -0.04(-0.43%)
Apr 14, 2022 10.50 10.51 10.37 10.37 185,065 -0.10(-0.93%)
Apr 13, 2022 10.52 10.56 10.44 10.46 150,736 -0.10(-0.96%)
Apr 12, 2022 10.86 10.87 10.55 10.57 146,852 -0.24(-2.20%)
Apr 11, 2022 10.86 11.03 10.79 10.80 86,695 -0.14(-1.29%)
Apr 08, 2022 10.86 11.03 10.82 10.94 111,479 +0.06(+0.57%)
Apr 07, 2022 10.98 11.07 10.82 10.88 73,312 -0.12(-1.12%)
Apr 06, 2022 11.08 11.14 10.99 11.01 77,304 -0.16(-1.42%)
Apr 05, 2022 11.37 11.52 11.14 11.16 73,052 -0.21(-1.85%)
Apr 04, 2022 11.32 11.50 11.25 11.37 140,494 +0.04(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.