Skip to main content

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

Historical Prices

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.