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 (%)
Sep 30, 2010 6.272 6.310 6.262 6.272 89,468 -0.02(-0.31%)
Sep 29, 2010 6.301 6.301 6.282 6.291 36,032 +0.01(+0.23%)
Sep 28, 2010 6.258 6.306 6.258 6.277 56,590 +0.01(+0.23%)
Sep 27, 2010 6.296 6.296 6.253 6.262 31,791 -0.00(-0.08%)
Sep 24, 2010 6.238 6.296 6.238 6.267 23,416 +0.02(+0.39%)
Sep 23, 2010 6.238 6.253 6.229 6.243 43,818 +0.01(+0.23%)
Sep 22, 2010 6.243 6.296 6.219 6.229 111,064 +0.00(+0.00%)
Sep 21, 2010 6.238 6.272 6.221 6.229 67,513 +0.01(+0.15%)
Sep 20, 2010 6.258 6.258 6.209 6.219 41,377 -0.02(-0.39%)
Sep 17, 2010 6.243 6.243 6.214 6.243 56,224 +0.00(+0.00%)
Sep 15, 2010 6.277 6.281 6.238 6.243 93,689 -0.05(-0.76%)
Sep 14, 2010 6.248 6.296 6.243 6.291 52,012 +0.03(+0.54%)
Sep 13, 2010 6.267 6.277 6.234 6.258 66,441 +0.02(+0.33%)
Sep 10, 2010 6.228 6.252 6.228 6.237 55,601 +0.00(+0.00%)
Sep 09, 2010 6.218 6.256 6.208 6.237 93,980 +0.01(+0.23%)
Sep 08, 2010 6.228 6.252 6.204 6.223 63,032 -0.01(-0.15%)
Sep 07, 2010 6.228 6.256 6.228 6.232 38,431 +0.00(+0.00%)
Sep 03, 2010 6.285 6.309 6.228 6.232 53,708 -0.03(-0.53%)
Sep 02, 2010 6.285 6.309 6.266 6.266 20,508 -0.04(-0.61%)
Sep 01, 2010 6.319 6.332 6.304 6.304 28,244 -0.01(-0.23%)
Aug 31, 2010 6.295 6.319 6.290 6.318 24,139 +0.02(+0.38%)
Aug 30, 2010 6.271 6.309 6.256 6.295 112,690 +0.04(+0.61%)
Aug 27, 2010 6.256 6.266 6.208 6.256 39,285 +0.01(+0.23%)
Aug 26, 2010 6.204 6.242 6.194 6.242 30,638 +0.05(+0.77%)
Aug 25, 2010 6.235 6.261 6.194 6.194 63,481 -0.06(-0.92%)
Aug 24, 2010 6.247 6.252 6.232 6.252 22,299 -0.00(-0.08%)
Aug 23, 2010 6.261 6.271 6.223 6.256 42,352 +0.01(+0.23%)
Aug 20, 2010 6.213 6.242 6.203 6.242 36,030 +0.03(+0.46%)
Aug 19, 2010 6.199 6.213 6.170 6.213 71,294 -0.00(-0.03%)
Aug 18, 2010 6.204 6.223 6.180 6.215 40,697 +0.01(+0.11%)
Aug 17, 2010 6.199 6.223 6.189 6.208 63,420 +0.02(+0.31%)
Aug 16, 2010 6.199 6.213 6.184 6.189 52,290 -0.01(-0.15%)
Aug 13, 2010 6.199 6.213 6.165 6.199 54,318 +0.04(+0.70%)
Aug 12, 2010 6.156 6.170 6.151 6.156 36,327 +0.01(+0.10%)
Aug 11, 2010 6.131 6.193 6.126 6.150 50,619 +0.02(+0.39%)
Aug 10, 2010 6.140 6.161 6.121 6.126 65,501 -0.03(-0.46%)
Aug 09, 2010 6.169 6.193 6.145 6.155 58,038 -0.03(-0.46%)
Aug 06, 2010 6.183 6.204 6.164 6.183 39,646 +0.02(+0.36%)
Aug 05, 2010 6.178 6.178 6.159 6.161 45,973 +0.00(+0.00%)
Aug 04, 2010 6.155 6.207 6.155 6.161 46,859 -0.01(-0.20%)
Aug 03, 2010 6.121 6.174 6.083 6.174 77,867 +0.06(+1.01%)
Aug 02, 2010 6.107 6.133 6.105 6.112 56,518 +0.02(+0.31%)
Jul 30, 2010 6.093 6.105 6.074 6.093 38,086 -0.03(-0.47%)
Jul 29, 2010 6.136 6.145 6.097 6.121 36,029 -0.01(-0.23%)
Jul 28, 2010 6.097 6.136 6.088 6.136 82,620 +0.06(+0.94%)
Jul 27, 2010 6.064 6.078 6.045 6.078 73,165 +0.00(+0.08%)
Jul 26, 2010 6.097 6.112 6.074 6.074 35,691 -0.03(-0.55%)
Jul 23, 2010 6.093 6.107 6.093 6.107 30,139 +0.03(+0.50%)
Jul 22, 2010 6.045 6.088 6.045 6.077 89,040 +0.03(+0.44%)
Jul 21, 2010 6.026 6.055 6.002 6.050 152,866 +0.02(+0.40%)
Jul 20, 2010 6.002 6.040 5.988 6.026 104,081 +0.01(+0.24%)
Jul 19, 2010 6.002 6.016 6.001 6.012 69,640 +0.03(+0.48%)
Jul 16, 2010 5.983 6.002 5.983 5.983 25,377 -0.00(-0.08%)
Jul 15, 2010 6.002 6.012 5.969 5.988 61,189 -0.01(-0.21%)
Jul 14, 2010 5.964 6.002 5.964 6.000 54,597 +0.04(+0.61%)
Jul 13, 2010 6.016 6.021 5.954 5.964 103,865 -0.04(-0.69%)
Jul 12, 2010 5.982 6.010 5.982 6.006 72,650 +0.01(+0.16%)
Jul 09, 2010 5.996 6.000 5.968 5.996 85,671 +0.02(+0.40%)
Jul 08, 2010 5.963 5.991 5.963 5.973 42,064 -0.00(-0.08%)
Jul 07, 2010 5.977 5.991 5.963 5.977 65,342 +0.01(+0.24%)
Jul 06, 2010 5.996 6.001 5.963 5.963 71,296 -0.03(-0.53%)
Jul 02, 2010 5.995 5.996 5.977 5.995 42,343 +0.01(+0.21%)
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.