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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.07 -0.02 (-0.18%)
Streaming Delayed Price Updated: 12:06 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 (%)
Sep 28, 2007 6.329 6.338 6.278 6.287 19,364 -0.05(-0.73%)
Sep 27, 2007 6.274 6.338 6.274 6.333 31,984 +0.04(+0.66%)
Sep 26, 2007 6.329 6.329 6.260 6.292 52,436 +0.00(+0.07%)
Sep 25, 2007 6.241 6.319 6.228 6.287 65,056 +0.04(+0.59%)
Sep 24, 2007 6.274 6.278 6.218 6.251 56,570 -0.00(-0.07%)
Sep 21, 2007 6.274 6.301 6.209 6.255 40,469 -0.08(-1.31%)
Sep 20, 2007 6.379 6.416 6.301 6.338 48,955 -0.03(-0.43%)
Sep 19, 2007 6.388 6.388 6.274 6.365 46,779 -0.02(-0.36%)
Sep 18, 2007 6.393 6.402 6.343 6.388 43,080 +0.04(+0.58%)
Sep 17, 2007 6.338 6.388 6.338 6.352 23,933 -0.01(-0.22%)
Sep 14, 2007 6.384 6.402 6.315 6.365 32,419 -0.05(-0.72%)
Sep 13, 2007 6.379 6.434 6.379 6.411 76,588 -0.04(-0.57%)
Sep 12, 2007 6.434 6.457 6.379 6.448 93,342 +0.00(+0.07%)
Sep 11, 2007 6.434 6.457 6.416 6.444 38,511 +0.00(+0.00%)
Sep 10, 2007 6.416 6.444 6.407 6.444 66,144 +0.03(+0.43%)
Sep 07, 2007 6.342 6.448 6.301 6.416 88,337 +0.03(+0.43%)
Sep 06, 2007 6.319 6.393 6.310 6.388 45,691 +0.04(+0.58%)
Sep 05, 2007 6.329 6.352 6.237 6.352 65,459 +0.01(+0.14%)
Sep 04, 2007 6.297 6.342 6.278 6.342 49,390 +0.04(+0.58%)
Aug 31, 2007 6.319 6.319 6.283 6.306 38,729 -0.00(-0.07%)
Aug 30, 2007 6.274 6.310 6.241 6.310 40,687 +0.05(+0.73%)
Aug 29, 2007 6.200 6.269 6.191 6.264 70,931 +0.10(+1.56%)
Aug 28, 2007 6.269 6.274 6.168 6.168 101,827 -0.06(-0.96%)
Aug 27, 2007 6.292 6.292 6.228 6.228 76,370 -0.04(-0.66%)
Aug 24, 2007 6.338 6.338 6.269 6.269 81,810 -0.06(-0.94%)
Aug 23, 2007 6.338 6.338 6.271 6.329 78,981 +0.03(+0.51%)
Aug 22, 2007 6.228 6.329 6.209 6.297 71,801 +0.06(+0.96%)
Aug 21, 2007 6.117 6.237 6.090 6.237 67,014 +0.17(+2.80%)
Aug 20, 2007 6.062 6.126 5.998 6.067 76,370 -0.01(-0.15%)
Aug 17, 2007 6.044 6.081 5.920 6.076 103,133 +0.21(+3.60%)
Aug 16, 2007 5.814 5.949 5.722 5.864 304,612 -0.11(-1.77%)
Aug 15, 2007 6.007 6.007 5.791 5.970 216,492 -0.06(-0.99%)
Aug 14, 2007 6.058 6.081 5.971 6.030 127,937 -0.04(-0.68%)
Aug 13, 2007 6.053 6.085 5.989 6.071 75,935 -0.01(-0.23%)
Aug 10, 2007 6.182 6.182 5.989 6.085 141,862 -0.10(-1.56%)
Aug 09, 2007 6.131 6.209 6.126 6.182 74,412 -0.00(-0.07%)
Aug 08, 2007 6.324 6.342 6.136 6.186 169,712 -0.14(-2.18%)
Aug 07, 2007 6.356 6.356 6.297 6.324 44,821 +0.00(+0.07%)
Aug 06, 2007 6.411 6.425 6.255 6.319 103,785 -0.11(-1.79%)
Aug 03, 2007 6.425 6.467 6.425 6.434 60,704 -0.03(-0.50%)
Aug 02, 2007 6.526 6.563 6.365 6.467 174,064 -0.06(-0.92%)
Aug 01, 2007 6.549 6.572 6.490 6.526 27,632 -0.04(-0.63%)
Jul 31, 2007 6.536 6.614 6.531 6.568 53,524 -0.01(-0.14%)
Jul 30, 2007 6.586 6.614 6.568 6.577 35,900 -0.03(-0.42%)
Jul 27, 2007 6.609 6.632 6.572 6.604 75,935 +0.00(+0.07%)
Jul 26, 2007 6.637 6.637 6.503 6.600 24,369 -0.04(-0.62%)
Jul 25, 2007 6.604 6.683 6.581 6.641 38,294 -0.01(-0.14%)
Jul 24, 2007 6.724 6.724 6.604 6.650 42,863 -0.08(-1.16%)
Jul 23, 2007 6.673 6.729 6.641 6.729 96,605 -0.04(-0.61%)
Jul 20, 2007 6.650 6.775 6.650 6.770 24,151 +0.10(+1.52%)
Jul 19, 2007 6.614 6.669 6.609 6.669 28,503 +0.07(+1.12%)
Jul 18, 2007 6.618 6.646 6.595 6.595 30,896 -0.06(-0.83%)
Jul 17, 2007 6.660 6.692 6.646 6.650 63,533 -0.01(-0.21%)
Jul 16, 2007 6.706 6.747 6.664 6.664 63,098 -0.03(-0.48%)
Jul 13, 2007 6.715 6.770 6.687 6.696 48,738 -0.01(-0.21%)
Jul 12, 2007 6.752 6.779 6.701 6.710 33,942 -0.08(-1.15%)
Jul 11, 2007 6.802 6.807 6.775 6.788 23,498 -0.01(-0.20%)
Jul 10, 2007 6.770 6.871 6.770 6.802 44,386 +0.03(+0.41%)
Jul 09, 2007 6.710 6.788 6.692 6.775 38,511 +0.08(+1.17%)
Jul 06, 2007 6.765 6.765 6.673 6.696 107,919 -0.07(-1.09%)
Jul 05, 2007 6.788 6.788 6.761 6.770 28,503 -0.02(-0.27%)
Jul 03, 2007 6.779 6.816 6.770 6.788 5,004 +0.01(+0.14%)
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.