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 31, 2023 9.782 9.821 9.738 9.763 127,219 +0.01(+0.10%)
Jul 28, 2023 9.744 9.782 9.649 9.754 83,114 +0.10(+1.09%)
Jul 27, 2023 9.754 9.754 9.649 9.649 78,270 -0.09(-0.88%)
Jul 26, 2023 9.687 9.744 9.668 9.735 94,815 +0.08(+0.79%)
Jul 25, 2023 9.716 9.735 9.649 9.659 91,097 -0.05(-0.49%)
Jul 24, 2023 9.754 9.811 9.687 9.706 66,440 -0.04(-0.39%)
Jul 21, 2023 9.754 9.811 9.716 9.744 31,937 +0.02(+0.20%)
Jul 20, 2023 9.754 9.840 9.697 9.725 71,812 -0.09(-0.87%)
Jul 19, 2023 9.859 9.878 9.782 9.811 46,104 -0.02(-0.19%)
Jul 18, 2023 9.754 9.897 9.678 9.830 68,402 +0.06(+0.59%)
Jul 17, 2023 9.878 9.878 9.773 9.773 33,435 -0.10(-0.97%)
Jul 14, 2023 9.868 9.887 9.821 9.868 54,745 +0.03(+0.29%)
Jul 13, 2023 9.668 9.868 9.668 9.840 40,645 +0.15(+1.58%)
Jul 12, 2023 9.658 9.696 9.592 9.687 96,603 +0.09(+0.89%)
Jul 11, 2023 9.630 9.649 9.563 9.601 103,936 -0.01(-0.10%)
Jul 10, 2023 9.554 9.630 9.535 9.611 50,633 +0.03(+0.30%)
Jul 07, 2023 9.535 9.677 9.535 9.582 65,836 +0.04(+0.40%)
Jul 06, 2023 9.630 9.687 9.535 9.544 84,114 -0.16(-1.66%)
Jul 05, 2023 9.858 9.877 9.668 9.706 101,315 -0.12(-1.26%)
Jul 03, 2023 9.734 9.829 9.715 9.829 48,935 +0.16(+1.67%)
Jun 30, 2023 9.810 9.810 9.668 9.668 46,749 -0.07(-0.68%)
Jun 29, 2023 9.791 9.829 9.706 9.734 76,306 -0.09(-0.87%)
Jun 28, 2023 9.782 9.839 9.725 9.820 69,294 +0.01(+0.10%)
Jun 27, 2023 9.801 9.858 9.758 9.810 63,753 +0.05(+0.49%)
Jun 26, 2023 9.753 9.801 9.739 9.763 69,274 +0.01(+0.10%)
Jun 23, 2023 9.706 9.753 9.687 9.753 90,853 +0.06(+0.59%)
Jun 22, 2023 9.725 9.753 9.668 9.696 62,226 -0.06(-0.58%)
Jun 21, 2023 9.744 9.763 9.663 9.753 42,754 +0.00(+0.00%)
Jun 20, 2023 9.620 9.772 9.598 9.753 102,920 +0.11(+1.18%)
Jun 16, 2023 9.687 9.715 9.592 9.639 56,484 -0.07(-0.68%)
Jun 15, 2023 9.696 9.772 9.687 9.706 75,954 -0.01(-0.10%)
Jun 14, 2023 9.734 9.753 9.677 9.715 52,628 +0.03(+0.30%)
Jun 13, 2023 9.677 9.724 9.668 9.686 97,182 +0.00(+0.00%)
Jun 12, 2023 9.733 9.790 9.620 9.686 85,319 -0.03(-0.29%)
Jun 09, 2023 9.724 9.724 9.667 9.715 85,341 +0.02(+0.20%)
Jun 08, 2023 9.696 9.838 9.677 9.696 93,757 +0.04(+0.39%)
Jun 07, 2023 9.705 9.866 9.658 9.658 50,577 -0.13(-1.35%)
Jun 06, 2023 9.696 9.800 9.648 9.790 65,894 +0.09(+0.98%)
Jun 05, 2023 9.620 9.696 9.592 9.696 39,973 +0.11(+1.18%)
Jun 02, 2023 9.648 9.718 9.573 9.582 50,457 -0.06(-0.59%)
Jun 01, 2023 9.639 9.711 9.611 9.639 57,528 +0.03(+0.30%)
May 31, 2023 9.582 9.611 9.506 9.611 61,156 +0.09(+0.89%)
May 30, 2023 9.506 9.544 9.468 9.525 58,997 +0.11(+1.21%)
May 26, 2023 9.459 9.469 9.393 9.412 48,854 -0.02(-0.20%)
May 25, 2023 9.421 9.431 9.365 9.431 57,107 +0.07(+0.71%)
May 24, 2023 9.516 9.554 9.298 9.365 122,688 -0.16(-1.69%)
May 23, 2023 9.611 9.648 9.506 9.525 49,119 -0.05(-0.49%)
May 22, 2023 9.667 9.667 9.554 9.573 59,541 -0.09(-0.88%)
May 19, 2023 9.648 9.658 9.601 9.658 61,107 +0.01(+0.10%)
May 18, 2023 9.686 9.705 9.629 9.648 69,674 +0.00(+0.00%)
May 17, 2023 9.781 9.781 9.648 9.648 52,194 -0.08(-0.78%)
May 16, 2023 9.875 9.875 9.705 9.724 99,542 -0.12(-1.25%)
May 15, 2023 9.771 9.866 9.740 9.847 76,189 +0.09(+0.87%)
May 12, 2023 9.800 9.800 9.705 9.762 48,444 +0.03(+0.30%)
May 11, 2023 9.780 9.808 9.705 9.733 31,306 -0.03(-0.29%)
May 10, 2023 9.752 9.799 9.714 9.761 17,860 +0.04(+0.39%)
May 09, 2023 9.752 9.752 9.676 9.724 54,978 -0.02(-0.19%)
May 08, 2023 9.884 9.903 9.714 9.742 47,138 -0.12(-1.24%)
May 05, 2023 9.790 9.884 9.715 9.865 77,597 +0.15(+1.55%)
May 04, 2023 9.686 9.827 9.686 9.714 49,014 +0.04(+0.39%)
May 03, 2023 9.648 9.724 9.648 9.676 52,440 -0.01(-0.10%)
May 02, 2023 9.667 9.714 9.639 9.686 74,304 +0.02(+0.24%)
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.