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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.13 +0.04 (+0.36%)
Streaming Delayed Price Updated: 1:59 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 (%)
Aug 31, 2011 6.064 6.064 6.008 6.029 171,179 -0.02(-0.25%)
Aug 30, 2011 6.024 6.044 6.024 6.044 64,223 +0.02(+0.34%)
Aug 29, 2011 6.003 6.039 5.988 6.024 142,053 +0.03(+0.51%)
Aug 26, 2011 5.952 6.003 5.952 5.993 85,656 +0.05(+0.86%)
Aug 25, 2011 5.973 6.003 5.937 5.942 106,615 -0.04(-0.68%)
Aug 24, 2011 5.957 5.993 5.921 5.983 134,229 +0.01(+0.17%)
Aug 23, 2011 5.937 5.998 5.937 5.973 82,559 +0.07(+1.12%)
Aug 22, 2011 5.911 5.927 5.870 5.906 90,710 +0.04(+0.61%)
Aug 19, 2011 5.916 5.973 5.850 5.870 204,274 -0.09(-1.54%)
Aug 18, 2011 5.911 5.972 5.870 5.962 96,857 -0.02(-0.34%)
Aug 17, 2011 5.978 6.024 5.973 5.983 88,099 -0.02(-0.34%)
Aug 16, 2011 6.003 6.008 5.973 6.003 126,769 +0.02(+0.26%)
Aug 15, 2011 5.886 5.993 5.886 5.988 121,664 +0.09(+1.56%)
Aug 12, 2011 5.911 5.947 5.876 5.896 145,189 -0.02(-0.35%)
Aug 11, 2011 5.881 5.921 5.857 5.916 79,389 +0.01(+0.23%)
Aug 10, 2011 5.747 5.944 5.747 5.903 206,144 +0.10(+1.72%)
Aug 09, 2011 5.702 5.844 5.585 5.803 246,822 +0.22(+3.91%)
Aug 08, 2011 5.702 5.803 5.565 5.585 423,905 -0.30(-5.17%)
Aug 05, 2011 5.981 6.005 5.798 5.890 368,255 -0.11(-1.78%)
Aug 04, 2011 6.052 6.083 5.961 5.996 196,507 -0.06(-0.92%)
Aug 03, 2011 6.037 6.088 6.006 6.052 129,946 +0.03(+0.42%)
Aug 02, 2011 5.966 6.027 5.966 6.027 112,188 +0.06(+0.94%)
Aug 01, 2011 5.961 5.991 5.951 5.971 115,069 +0.05(+0.77%)
Jul 29, 2011 5.951 5.951 5.829 5.925 77,791 -0.02(-0.34%)
Jul 28, 2011 5.910 5.991 5.879 5.945 212,587 +0.01(+0.09%)
Jul 27, 2011 6.017 6.027 5.935 5.940 358,703 -0.09(-1.43%)
Jul 26, 2011 6.022 6.037 6.006 6.027 184,843 -0.01(-0.08%)
Jul 25, 2011 6.001 6.032 6.001 6.032 131,389 +0.01(+0.08%)
Jul 22, 2011 6.027 6.037 6.017 6.027 121,719 -0.03(-0.42%)
Jul 21, 2011 6.032 6.072 6.032 6.052 98,196 +0.01(+0.17%)
Jul 20, 2011 6.017 6.047 6.001 6.042 143,734 +0.04(+0.59%)
Jul 19, 2011 5.910 6.011 5.910 6.006 240,881 +0.08(+1.37%)
Jul 18, 2011 5.920 5.940 5.900 5.925 183,443 +0.02(+0.26%)
Jul 15, 2011 6.006 6.006 5.905 5.910 197,086 -0.09(-1.44%)
Jul 14, 2011 6.037 6.057 5.981 5.996 190,590 -0.04(-0.59%)
Jul 13, 2011 6.022 6.057 6.022 6.032 136,995 +0.00(+0.02%)
Jul 12, 2011 5.980 6.031 5.975 6.031 134,029 +0.05(+0.76%)
Jul 11, 2011 6.005 6.005 5.980 5.985 118,407 +0.00(+0.00%)
Jul 08, 2011 5.965 6.005 5.965 5.985 160,099 +0.00(+0.00%)
Jul 07, 2011 5.965 5.995 5.955 5.985 235,718 +0.03(+0.51%)
Jul 06, 2011 5.940 5.965 5.935 5.955 154,662 +0.01(+0.17%)
Jul 05, 2011 5.945 5.965 5.935 5.945 283,795 +0.02(+0.34%)
Jul 01, 2011 5.945 5.945 5.919 5.924 99,164 -0.01(-0.17%)
Jun 30, 2011 5.935 5.945 5.914 5.935 118,752 +0.00(+0.00%)
Jun 29, 2011 5.924 5.950 5.914 5.935 184,513 +0.00(+0.00%)
Jun 28, 2011 5.945 5.950 5.919 5.935 188,837 +0.00(+0.00%)
Jun 27, 2011 5.929 5.935 5.914 5.935 166,258 +0.04(+0.60%)
Jun 24, 2011 5.919 5.935 5.889 5.899 119,995 -0.01(-0.09%)
Jun 23, 2011 5.859 5.919 5.859 5.904 143,360 +0.06(+1.04%)
Jun 22, 2011 5.839 5.874 5.839 5.844 107,213 -0.01(-0.09%)
Jun 21, 2011 5.854 5.869 5.839 5.849 125,656 -0.01(-0.17%)
Jun 20, 2011 5.884 5.884 5.859 5.859 119,579 +0.02(+0.35%)
Jun 17, 2011 5.839 5.849 5.818 5.839 91,918 +0.02(+0.26%)
Jun 16, 2011 5.864 5.864 5.808 5.823 97,885 -0.02(-0.26%)
Jun 15, 2011 5.864 5.899 5.839 5.839 121,280 -0.01(-0.09%)
Jun 14, 2011 5.869 5.886 5.839 5.844 162,839 -0.03(-0.43%)
Jun 13, 2011 5.849 5.869 5.828 5.869 61,601 +0.04(+0.63%)
Jun 10, 2011 5.842 5.866 5.827 5.832 98,134 -0.04(-0.68%)
Jun 09, 2011 5.852 5.872 5.832 5.872 127,423 +0.02(+0.34%)
Jun 08, 2011 5.872 5.877 5.852 5.852 183,420 +0.00(+0.00%)
Jun 07, 2011 5.872 5.893 5.852 5.852 297,358 +0.00(+0.00%)
Jun 06, 2011 5.857 5.888 5.852 5.852 102,366 -0.03(-0.43%)
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.