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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

10.95 +0.08 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2004 5.400 5.405 5.382 5.400 49,390 +0.01(+0.26%)
Jul 29, 2004 5.396 5.396 5.377 5.387 41,775 -0.01(-0.17%)
Jul 28, 2004 5.345 5.405 5.331 5.396 60,052 +0.06(+1.03%)
Jul 27, 2004 5.350 5.350 5.295 5.341 62,228 +0.01(+0.17%)
Jul 26, 2004 5.345 5.377 5.331 5.331 67,449 -0.00(-0.09%)
Jul 23, 2004 5.262 5.336 5.262 5.336 69,843 +0.05(+0.96%)
Jul 22, 2004 5.285 5.308 5.262 5.285 53,959 -0.03(-0.52%)
Jul 21, 2004 5.313 5.322 5.262 5.313 83,550 -0.05(-0.86%)
Jul 20, 2004 5.400 5.400 5.327 5.359 106,179 -0.00(-0.09%)
Jul 19, 2004 5.336 5.387 5.336 5.364 66,144 +0.00(+0.09%)
Jul 16, 2004 5.331 5.382 5.299 5.359 53,742 +0.03(+0.60%)
Jul 15, 2004 5.313 5.359 5.304 5.327 55,047 +0.02(+0.35%)
Jul 14, 2004 5.295 5.331 5.295 5.308 30,896 +0.04(+0.70%)
Jul 13, 2004 5.262 5.304 5.262 5.272 35,248 -0.03(-0.52%)
Jul 12, 2004 5.285 5.322 5.285 5.299 52,654 -0.00(-0.09%)
Jul 09, 2004 5.253 5.304 5.253 5.304 54,177 +0.05(+0.87%)
Jul 08, 2004 5.290 5.308 5.258 5.258 74,412 -0.03(-0.61%)
Jul 07, 2004 5.285 5.327 5.285 5.290 38,729 +0.00(+0.00%)
Jul 06, 2004 5.290 5.295 5.281 5.290 50,913 +0.01(+0.26%)
Jul 02, 2004 5.272 5.299 5.258 5.276 72,454 +0.01(+0.26%)
Jul 01, 2004 5.212 5.267 5.175 5.262 139,033 +0.06(+1.24%)
Jun 30, 2004 5.152 5.198 5.148 5.198 65,274 +0.03(+0.62%)
Jun 29, 2004 5.129 5.166 5.120 5.166 72,454 +0.04(+0.81%)
Jun 28, 2004 5.129 5.161 5.120 5.125 59,617 -0.00(-0.09%)
Jun 25, 2004 5.170 5.170 5.120 5.129 53,524 -0.02(-0.45%)
Jun 24, 2004 5.157 5.180 5.138 5.152 140,121 +0.02(+0.36%)
Jun 23, 2004 5.193 5.193 5.125 5.134 140,121 -0.06(-1.15%)
Jun 22, 2004 5.193 5.193 5.166 5.193 91,601 -0.01(-0.26%)
Jun 21, 2004 5.170 5.230 5.170 5.207 105,091 +0.02(+0.35%)
Jun 18, 2004 5.161 5.193 5.138 5.189 60,922 +0.01(+0.18%)
Jun 17, 2004 5.198 5.226 5.148 5.180 132,288 -0.00(-0.09%)
Jun 16, 2004 5.157 5.216 5.157 5.184 53,089 +0.02(+0.45%)
Jun 15, 2004 5.115 5.161 5.115 5.161 48,955 +0.06(+1.08%)
Jun 14, 2004 5.166 5.216 5.102 5.106 87,249 -0.06(-1.16%)
Jun 10, 2004 5.184 5.207 5.125 5.166 62,445 -0.03(-0.62%)
Jun 09, 2004 5.262 5.281 5.193 5.198 63,533 -0.06(-1.05%)
Jun 08, 2004 5.239 5.253 5.235 5.253 19,582 +0.01(+0.26%)
Jun 07, 2004 5.193 5.267 5.193 5.239 32,201 +0.05(+0.88%)
Jun 04, 2004 5.203 5.203 5.170 5.193 65,491 -0.01(-0.18%)
Jun 03, 2004 5.184 5.207 5.102 5.203 209,312 +0.03(+0.62%)
Jun 02, 2004 5.193 5.198 5.157 5.170 55,047 -0.03(-0.62%)
Jun 01, 2004 5.235 5.235 5.180 5.203 88,990 -0.03(-0.53%)
May 28, 2004 5.235 5.239 5.207 5.230 82,898 -0.00(-0.09%)
May 27, 2004 5.239 5.262 5.189 5.235 84,203 +0.00(+0.00%)
May 26, 2004 5.239 5.285 5.203 5.235 101,827 +0.00(+0.00%)
May 25, 2004 5.184 5.239 5.175 5.235 85,291 +0.02(+0.35%)
May 24, 2004 5.193 5.216 5.193 5.216 105,526 +0.02(+0.44%)
May 21, 2004 5.239 5.262 5.180 5.193 107,049 -0.02(-0.44%)
May 20, 2004 5.138 5.216 5.106 5.216 169,495 +0.09(+1.79%)
May 19, 2004 5.102 5.125 5.079 5.125 76,153 +0.04(+0.72%)
May 18, 2004 5.060 5.097 5.056 5.088 100,957 +0.03(+0.64%)
May 17, 2004 5.014 5.092 5.014 5.056 72,019 +0.05(+0.92%)
May 14, 2004 4.959 5.014 4.959 5.010 43,516 +0.06(+1.11%)
May 13, 2004 4.964 4.964 4.918 4.954 159,486 -0.01(-0.28%)
May 12, 2004 4.977 4.982 4.927 4.968 156,440 -0.02(-0.37%)
May 11, 2004 4.941 5.028 4.922 4.987 138,381 +0.07(+1.40%)
May 10, 2004 4.922 4.977 4.918 4.918 124,238 -0.02(-0.47%)
May 07, 2004 5.028 5.033 4.941 4.941 131,418 -0.11(-2.27%)
May 06, 2004 5.106 5.129 5.056 5.056 69,190 -0.07(-1.43%)
May 05, 2004 5.138 5.143 5.088 5.129 85,944 +0.01(+0.18%)
May 04, 2004 5.092 5.138 5.092 5.120 39,382 +0.00(+0.00%)
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.