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 29, 2011 5.951 5.951 5.829 5.925 77,788 -0.02(-0.34%)
Jul 28, 2011 5.910 5.991 5.880 5.946 212,578 +0.01(+0.09%)
Jul 27, 2011 6.017 6.027 5.936 5.941 358,687 -0.09(-1.43%)
Jul 26, 2011 6.022 6.037 6.007 6.027 184,835 -0.01(-0.08%)
Jul 25, 2011 6.002 6.032 6.001 6.032 131,384 +0.01(+0.08%)
Jul 22, 2011 6.027 6.037 6.017 6.027 121,713 -0.03(-0.42%)
Jul 21, 2011 6.032 6.073 6.032 6.052 98,192 +0.01(+0.17%)
Jul 20, 2011 6.017 6.047 6.002 6.042 143,728 +0.04(+0.59%)
Jul 19, 2011 5.910 6.012 5.910 6.007 240,871 +0.08(+1.37%)
Jul 18, 2011 5.920 5.941 5.900 5.925 183,435 +0.02(+0.26%)
Jul 15, 2011 6.007 6.007 5.905 5.910 197,078 -0.09(-1.44%)
Jul 14, 2011 6.037 6.057 5.981 5.997 190,582 -0.04(-0.59%)
Jul 13, 2011 6.022 6.057 6.022 6.032 136,989 +0.00(+0.02%)
Jul 12, 2011 5.980 6.031 5.975 6.031 134,023 +0.05(+0.76%)
Jul 11, 2011 6.006 6.006 5.980 5.985 118,402 +0.00(+0.00%)
Jul 08, 2011 5.965 6.006 5.965 5.985 160,092 +0.00(+0.00%)
Jul 07, 2011 5.965 5.995 5.955 5.985 235,708 +0.03(+0.51%)
Jul 06, 2011 5.940 5.965 5.935 5.955 154,655 +0.01(+0.17%)
Jul 05, 2011 5.945 5.965 5.935 5.945 283,783 +0.02(+0.34%)
Jul 01, 2011 5.945 5.945 5.920 5.925 99,160 -0.01(-0.17%)
Jun 30, 2011 5.935 5.945 5.915 5.935 118,747 +0.00(+0.00%)
Jun 29, 2011 5.925 5.950 5.915 5.935 184,505 +0.00(+0.00%)
Jun 28, 2011 5.945 5.950 5.920 5.935 188,829 +0.00(+0.00%)
Jun 27, 2011 5.930 5.935 5.915 5.935 166,251 +0.04(+0.60%)
Jun 24, 2011 5.920 5.935 5.889 5.899 119,990 -0.01(-0.09%)
Jun 23, 2011 5.859 5.920 5.859 5.904 143,354 +0.06(+1.04%)
Jun 22, 2011 5.839 5.874 5.839 5.844 107,208 -0.01(-0.09%)
Jun 21, 2011 5.854 5.869 5.839 5.849 125,650 -0.01(-0.17%)
Jun 20, 2011 5.884 5.884 5.859 5.859 119,574 +0.02(+0.35%)
Jun 17, 2011 5.839 5.849 5.819 5.839 91,914 +0.02(+0.26%)
Jun 16, 2011 5.864 5.864 5.809 5.824 97,881 -0.02(-0.26%)
Jun 15, 2011 5.864 5.899 5.839 5.839 121,275 -0.01(-0.09%)
Jun 14, 2011 5.869 5.886 5.839 5.844 162,832 -0.03(-0.43%)
Jun 13, 2011 5.849 5.869 5.829 5.869 61,598 +0.04(+0.63%)
Jun 10, 2011 5.843 5.866 5.827 5.833 98,130 -0.04(-0.68%)
Jun 09, 2011 5.853 5.873 5.833 5.873 127,417 +0.02(+0.34%)
Jun 08, 2011 5.873 5.878 5.853 5.853 183,412 +0.00(+0.00%)
Jun 07, 2011 5.873 5.893 5.853 5.853 297,346 +0.00(+0.00%)
Jun 06, 2011 5.858 5.888 5.853 5.853 102,362 -0.03(-0.43%)
Jun 03, 2011 5.868 5.888 5.853 5.878 118,462 +0.10(+1.74%)
May 24, 2011 5.777 5.812 5.772 5.777 81,302 -0.03(-0.43%)
May 23, 2011 5.772 5.807 5.770 5.802 139,614 +0.03(+0.43%)
May 20, 2011 5.742 5.787 5.742 5.777 142,721 +0.03(+0.44%)
May 19, 2011 5.772 5.777 5.742 5.752 140,030 -0.01(-0.09%)
May 18, 2011 5.757 5.777 5.757 5.757 105,402 -0.01(-0.17%)
May 17, 2011 5.722 5.772 5.717 5.767 153,952 +0.05(+0.79%)
May 16, 2011 5.757 5.767 5.707 5.722 279,461 -0.04(-0.70%)
May 13, 2011 5.752 5.777 5.747 5.762 88,572 +0.01(+0.18%)
May 12, 2011 5.742 5.767 5.742 5.752 59,776 +0.00(+0.02%)
May 11, 2011 5.726 5.751 5.721 5.751 137,554 +0.01(+0.26%)
May 10, 2011 5.741 5.741 5.721 5.736 129,450 +0.01(+0.26%)
May 09, 2011 5.731 5.746 5.721 5.721 114,679 -0.01(-0.17%)
May 06, 2011 5.696 5.731 5.696 5.731 183,849 +0.05(+0.88%)
May 05, 2011 5.656 5.701 5.656 5.681 136,057 +0.02(+0.35%)
May 04, 2011 5.641 5.676 5.636 5.661 186,064 +0.02(+0.35%)
May 03, 2011 5.636 5.656 5.631 5.641 151,546 -0.00(-0.09%)
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.