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 (%)
Aug 31, 2006 6.820 6.825 6.783 6.806 42,647 -0.02(-0.34%)
Aug 30, 2006 6.788 6.829 6.772 6.829 64,188 +0.07(+1.02%)
Aug 29, 2006 6.756 6.788 6.756 6.760 56,355 -0.02(-0.34%)
Aug 28, 2006 6.756 6.797 6.756 6.783 63,101 -0.01(-0.14%)
Aug 25, 2006 6.770 6.825 6.770 6.793 46,564 +0.02(+0.34%)
Aug 24, 2006 6.788 6.788 6.742 6.770 52,874 +0.00(+0.00%)
Aug 23, 2006 6.793 6.802 6.733 6.770 76,809 -0.00(-0.07%)
Aug 22, 2006 6.788 6.793 6.747 6.774 79,637 +0.03(+0.41%)
Aug 21, 2006 6.779 6.797 6.742 6.747 35,684 -0.02(-0.27%)
Aug 18, 2006 6.802 6.806 6.756 6.765 46,999 -0.01(-0.14%)
Aug 17, 2006 6.770 6.811 6.760 6.774 93,563 -0.02(-0.27%)
Aug 16, 2006 6.811 6.816 6.783 6.793 33,508 +0.00(+0.07%)
Aug 15, 2006 6.774 6.806 6.760 6.788 55,485 +0.01(+0.20%)
Aug 14, 2006 6.737 6.783 6.737 6.774 39,601 +0.01(+0.14%)
Aug 11, 2006 6.779 6.806 6.724 6.765 62,013 -0.03(-0.47%)
Aug 10, 2006 6.770 6.797 6.737 6.797 80,072 -0.01(-0.20%)
Aug 09, 2006 6.816 6.862 6.806 6.811 57,008 -0.05(-0.67%)
Aug 08, 2006 6.793 6.857 6.788 6.857 68,540 +0.02(+0.27%)
Aug 07, 2006 6.885 6.885 6.829 6.839 41,342 -0.04(-0.53%)
Aug 04, 2006 6.917 6.930 6.866 6.875 38,948 +0.00(+0.07%)
Aug 03, 2006 6.848 6.907 6.848 6.871 26,763 +0.01(+0.13%)
Aug 02, 2006 6.857 6.917 6.857 6.862 53,744 -0.03(-0.47%)
Aug 01, 2006 6.880 6.898 6.848 6.894 65,494 +0.06(+0.81%)
Jul 31, 2006 6.797 6.917 6.793 6.839 60,925 +0.01(+0.20%)
Jul 28, 2006 6.760 6.848 6.760 6.825 39,601 +0.04(+0.61%)
Jul 27, 2006 6.802 6.834 6.770 6.783 63,971 -0.05(-0.74%)
Jul 26, 2006 6.774 6.843 6.751 6.834 50,045 +0.01(+0.20%)
Jul 25, 2006 6.802 6.848 6.770 6.820 86,383 +0.01(+0.20%)
Jul 24, 2006 6.843 6.843 6.760 6.806 68,323 +0.06(+0.88%)
Jul 21, 2006 6.765 6.797 6.737 6.747 45,258 -0.01(-0.14%)
Jul 20, 2006 6.705 6.770 6.705 6.756 53,309 +0.01(+0.14%)
Jul 19, 2006 6.669 6.747 6.669 6.747 43,082 +0.03(+0.48%)
Jul 18, 2006 6.714 6.770 6.664 6.714 31,550 -0.02(-0.34%)
Jul 17, 2006 6.756 6.779 6.733 6.737 46,999 -0.03(-0.48%)
Jul 14, 2006 6.756 6.797 6.756 6.770 24,152 +0.03(+0.41%)
Jul 13, 2006 6.733 6.774 6.733 6.742 55,485 -0.06(-0.88%)
Jul 12, 2006 6.779 6.825 6.760 6.802 55,485 +0.01(+0.20%)
Jul 11, 2006 6.779 6.802 6.779 6.788 22,411 +0.00(+0.00%)
Jul 10, 2006 6.793 6.793 6.714 6.788 55,702 +0.01(+0.14%)
Jul 07, 2006 6.710 6.788 6.687 6.779 67,017 +0.02(+0.34%)
Jul 06, 2006 6.664 6.797 6.664 6.756 89,646 -0.02(-0.27%)
Jul 05, 2006 6.825 6.843 6.751 6.774 43,735 -0.03(-0.41%)
Jul 03, 2006 6.756 6.802 6.705 6.802 28,939 +0.06(+0.89%)
Jun 30, 2006 6.691 6.756 6.678 6.742 66,582 +0.02(+0.34%)
Jun 29, 2006 6.710 6.770 6.664 6.719 58,749 +0.06(+0.83%)
Jun 28, 2006 6.701 6.728 6.664 6.664 41,559 +0.01(+0.14%)
Jun 27, 2006 6.618 6.682 6.618 6.655 79,420 +0.01(+0.21%)
Jun 26, 2006 6.618 6.710 6.604 6.641 158,187 -0.02(-0.34%)
Jun 23, 2006 6.655 6.664 6.503 6.664 54,397 +0.02(+0.35%)
Jun 22, 2006 6.618 6.696 6.590 6.641 45,041 -0.00(-0.07%)
Jun 21, 2006 6.627 6.646 6.590 6.646 51,351 +0.06(+0.98%)
Jun 20, 2006 6.687 6.687 6.572 6.581 103,572 -0.07(-1.11%)
Jun 19, 2006 6.632 6.664 6.619 6.655 62,448 +0.04(+0.63%)
Jun 16, 2006 6.549 6.631 6.549 6.613 41,124 +0.02(+0.28%)
Jun 15, 2006 6.549 6.595 6.544 6.595 20,888 +0.01(+0.14%)
Jun 14, 2006 6.600 6.600 6.512 6.586 81,378 +0.03(+0.49%)
Jun 13, 2006 6.567 6.577 6.540 6.554 34,814 +0.01(+0.21%)
Jun 12, 2006 6.531 6.618 6.531 6.540 27,851 +0.01(+0.21%)
Jun 09, 2006 6.521 6.549 6.508 6.526 45,911 -0.07(-1.11%)
Jun 08, 2006 6.577 6.600 6.554 6.600 72,892 +0.02(+0.35%)
Jun 07, 2006 6.563 6.595 6.558 6.577 64,188 +0.02(+0.28%)
Jun 06, 2006 6.503 6.577 6.503 6.558 34,814 +0.04(+0.56%)
Jun 05, 2006 6.549 6.572 6.517 6.521 63,753 -0.05(-0.77%)
Jun 02, 2006 6.549 6.595 6.544 6.572 20,453 +0.02(+0.35%)
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.