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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.46 +0.17 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2002 5.534 5.557 5.488 5.539 97,955 +0.03(+0.50%)
Sep 27, 2002 5.511 5.539 5.442 5.511 120,694 +0.00(+0.00%)
Sep 26, 2002 5.511 5.557 5.488 5.511 105,389 -0.04(-0.66%)
Sep 25, 2002 5.552 5.571 5.520 5.548 82,430 -0.00(-0.08%)
Sep 24, 2002 5.561 5.575 5.511 5.552 118,289 +0.02(+0.41%)
Sep 23, 2002 5.529 5.534 5.497 5.529 71,061 -0.00(-0.08%)
Sep 20, 2002 5.525 5.534 5.475 5.534 90,520 +0.02(+0.41%)
Sep 19, 2002 5.525 5.525 5.475 5.511 125,942 +0.00(+0.00%)
Sep 18, 2002 5.511 5.520 5.465 5.511 59,910 +0.02(+0.42%)
Sep 17, 2002 5.525 5.525 5.465 5.488 72,373 -0.02(-0.41%)
Sep 16, 2002 5.561 5.571 5.502 5.511 50,508 -0.07(-1.31%)
Sep 13, 2002 5.488 5.584 5.488 5.584 92,488 +0.05(+0.91%)
Sep 12, 2002 5.488 5.557 5.488 5.534 54,662 +0.05(+0.83%)
Sep 11, 2002 5.511 5.557 5.465 5.488 59,254 -0.02(-0.41%)
Sep 10, 2002 5.534 5.557 5.511 5.511 78,495 -0.01(-0.17%)
Sep 09, 2002 5.511 5.529 5.484 5.520 62,752 +0.03(+0.58%)
Sep 06, 2002 5.525 5.525 5.488 5.488 38,482 +0.00(+0.00%)
Sep 05, 2002 5.447 5.534 5.447 5.488 85,929 +0.00(+0.00%)
Sep 04, 2002 5.529 5.529 5.461 5.488 66,469 +0.00(+0.00%)
Sep 03, 2002 5.465 5.507 5.461 5.488 37,607 +0.02(+0.42%)
Aug 30, 2002 5.420 5.488 5.397 5.465 124,630 +0.07(+1.27%)
Aug 29, 2002 5.369 5.420 5.356 5.397 61,221 +0.04(+0.68%)
Aug 28, 2002 5.374 5.392 5.360 5.360 45,479 -0.01(-0.26%)
Aug 27, 2002 5.415 5.415 5.356 5.374 53,131 -0.03(-0.59%)
Aug 26, 2002 5.465 5.465 5.406 5.406 81,337 -0.05(-0.84%)
Aug 23, 2002 5.442 5.479 5.438 5.452 29,080 -0.02(-0.33%)
Aug 22, 2002 5.470 5.475 5.397 5.470 58,160 -0.00(-0.08%)
Aug 21, 2002 5.410 5.475 5.406 5.475 56,192 +0.02(+0.34%)
Aug 20, 2002 5.488 5.493 5.424 5.456 59,691 -0.01(-0.25%)
Aug 16, 2002 5.429 5.479 5.410 5.470 57,286 +0.01(+0.17%)
Aug 15, 2002 5.397 5.479 5.356 5.461 71,061 +0.00(+0.00%)
Aug 14, 2002 5.511 5.516 5.406 5.461 83,742 -0.01(-0.17%)
Aug 13, 2002 5.493 5.516 5.470 5.470 50,289 -0.04(-0.75%)
Aug 12, 2002 5.497 5.511 5.470 5.511 19,459 +0.05(+0.92%)
Aug 07, 2002 5.442 5.497 5.442 5.461 40,668 +0.02(+0.34%)
Aug 06, 2002 5.534 5.534 5.415 5.442 99,922 -0.09(-1.57%)
Aug 05, 2002 5.475 5.529 5.456 5.529 48,758 +0.04(+0.75%)
Aug 02, 2002 5.470 5.488 5.456 5.488 26,019 +0.01(+0.25%)
Aug 01, 2002 5.356 5.479 5.356 5.475 51,601 +0.10(+1.87%)
Jul 31, 2002 5.324 5.374 5.305 5.374 88,334 +0.03(+0.51%)
Jul 30, 2002 5.360 5.374 5.287 5.346 54,881 -0.03(-0.51%)
Jul 29, 2002 5.420 5.420 5.356 5.374 55,537 -0.01(-0.25%)
Jul 26, 2002 5.388 5.410 5.360 5.388 16,398 +0.04(+0.68%)
Jul 25, 2002 5.420 5.447 5.351 5.351 34,546 -0.07(-1.27%)
Jul 24, 2002 5.442 5.465 5.383 5.420 52,475 -0.03(-0.50%)
Jul 23, 2002 5.488 5.520 5.442 5.447 48,758 -0.04(-0.75%)
Jul 22, 2002 5.488 5.488 5.470 5.488 27,768 +0.02(+0.33%)
Jul 19, 2002 5.543 5.543 5.470 5.470 39,138 -0.05(-0.99%)
Jul 17, 2002 5.493 5.534 5.493 5.525 39,356 +0.00(+0.00%)
Jul 12, 2002 5.488 5.525 5.475 5.525 43,729 +0.04(+0.67%)
Jul 11, 2002 5.475 5.511 5.475 5.488 36,733 +0.01(+0.25%)
Jul 10, 2002 5.511 5.511 5.442 5.475 48,321 -0.01(-0.17%)
Jul 09, 2002 5.511 5.511 5.484 5.484 43,948 -0.03(-0.50%)
Jul 08, 2002 5.534 5.534 5.511 5.511 108,012 -0.02(-0.41%)
Jul 05, 2002 5.502 5.557 5.488 5.534 25,582 +0.03(+0.50%)
Jul 04, 2002 5.465 5.548 5.442 5.507 98,829 +0.00(+0.00%)
Jul 03, 2002 5.465 5.548 5.442 5.507 98,829 +0.05(+0.92%)
Jul 02, 2002 5.415 5.456 5.401 5.456 49,852 +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.