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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.19 +0.04 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2012 7.059 7.086 7.049 7.081 90,613 +0.02(+0.30%)
May 30, 2012 7.006 7.063 7.006 7.059 84,887 +0.03(+0.38%)
May 29, 2012 7.065 7.070 7.027 7.033 113,021 -0.03(-0.45%)
May 25, 2012 7.059 7.070 7.027 7.065 52,846 +0.02(+0.23%)
May 24, 2012 7.043 7.049 6.995 7.049 128,134 +0.00(+0.00%)
May 23, 2012 7.027 7.049 7.011 7.049 76,907 +0.05(+0.69%)
May 22, 2012 7.049 7.049 6.984 7.000 148,518 -0.01(-0.15%)
May 21, 2012 7.054 7.059 7.011 7.011 107,328 -0.03(-0.38%)
May 18, 2012 7.070 7.070 7.016 7.038 65,388 -0.03(-0.45%)
May 17, 2012 7.065 7.070 7.043 7.070 87,774 +0.02(+0.23%)
May 16, 2012 7.102 7.102 7.049 7.054 118,796 -0.05(-0.75%)
May 15, 2012 7.059 7.107 7.054 7.107 150,311 +0.02(+0.30%)
May 14, 2012 7.059 7.086 7.049 7.086 151,567 +0.01(+0.15%)
May 11, 2012 7.043 7.075 7.043 7.075 68,691 +0.04(+0.63%)
May 10, 2012 7.036 7.042 7.025 7.031 88,042 -0.01(-0.15%)
May 09, 2012 7.026 7.042 7.016 7.042 84,861 +0.04(+0.61%)
May 08, 2012 7.021 7.036 6.999 6.999 123,635 -0.01(-0.08%)
May 07, 2012 7.026 7.042 7.005 7.005 148,499 -0.02(-0.30%)
May 04, 2012 7.031 7.042 7.022 7.026 55,774 -0.02(-0.23%)
May 03, 2012 7.036 7.042 7.031 7.042 81,340 +0.00(+0.00%)
May 02, 2012 7.010 7.042 7.010 7.042 102,841 +0.01(+0.08%)
May 01, 2012 7.021 7.042 7.005 7.036 99,227 +0.05(+0.68%)
Apr 30, 2012 7.015 7.026 6.989 6.989 62,915 -0.01(-0.08%)
Apr 27, 2012 6.989 7.027 6.989 6.994 98,083 -0.02(-0.23%)
Apr 26, 2012 7.015 7.036 6.983 7.010 106,623 +0.02(+0.23%)
Apr 25, 2012 6.983 7.031 6.983 6.994 94,376 -0.01(-0.15%)
Apr 24, 2012 6.946 7.015 6.946 7.005 107,641 +0.04(+0.53%)
Apr 23, 2012 6.951 6.967 6.909 6.967 66,773 +0.03(+0.46%)
Apr 20, 2012 6.957 6.957 6.888 6.936 80,175 +0.01(+0.15%)
Apr 19, 2012 6.920 6.951 6.900 6.925 72,146 +0.00(+0.00%)
Apr 18, 2012 6.941 6.951 6.904 6.925 93,399 +0.01(+0.15%)
Apr 17, 2012 6.930 6.951 6.893 6.914 108,975 -0.02(-0.23%)
Apr 16, 2012 6.898 6.962 6.872 6.930 70,039 +0.02(+0.31%)
Apr 13, 2012 6.893 6.914 6.861 6.909 142,497 -0.01(-0.15%)
Apr 12, 2012 6.840 6.920 6.824 6.920 78,634 +0.09(+1.34%)
Apr 11, 2012 6.923 6.923 6.807 6.828 167,980 -0.07(-1.07%)
Apr 10, 2012 6.907 6.940 6.876 6.902 78,658 +0.01(+0.15%)
Apr 09, 2012 6.944 7.002 6.886 6.891 156,480 -0.08(-1.14%)
Apr 05, 2012 6.976 6.981 6.944 6.971 115,269 +0.03(+0.38%)
Apr 04, 2012 6.902 6.946 6.881 6.944 139,043 +0.06(+0.92%)
Apr 03, 2012 6.939 6.950 6.881 6.881 89,189 -0.06(-0.84%)
Apr 02, 2012 6.913 6.939 6.897 6.939 103,374 +0.06(+0.85%)
Mar 30, 2012 6.849 6.902 6.810 6.881 128,661 +0.08(+1.25%)
Mar 29, 2012 6.860 6.875 6.780 6.796 65,093 -0.08(-1.23%)
Mar 28, 2012 6.786 6.891 6.786 6.881 92,233 +0.05(+0.77%)
Mar 27, 2012 6.733 6.844 6.690 6.828 166,586 +0.06(+0.94%)
Mar 26, 2012 6.844 6.844 6.717 6.764 91,901 -0.08(-1.16%)
Mar 23, 2012 6.770 6.849 6.722 6.844 159,191 +0.13(+1.89%)
Mar 22, 2012 6.727 6.764 6.696 6.717 126,307 -0.04(-0.55%)
Mar 21, 2012 6.675 6.754 6.669 6.754 164,760 +0.09(+1.35%)
Mar 20, 2012 6.595 6.669 6.563 6.664 254,416 +0.06(+0.96%)
Mar 19, 2012 6.442 6.632 6.378 6.600 482,862 +0.12(+1.79%)
Mar 16, 2012 6.574 6.574 6.368 6.484 658,728 -0.09(-1.37%)
Mar 15, 2012 6.701 6.722 6.574 6.574 588,490 -0.16(-2.43%)
Mar 14, 2012 6.913 6.913 6.738 6.738 182,437 -0.17(-2.52%)
Mar 13, 2012 6.965 6.976 6.828 6.913 168,184 -0.04(-0.51%)
Mar 12, 2012 6.953 6.959 6.939 6.948 77,539 -0.01(-0.15%)
Mar 09, 2012 6.948 6.980 6.948 6.959 85,217 -0.02(-0.23%)
Mar 08, 2012 6.943 6.980 6.932 6.975 159,597 +0.03(+0.38%)
Mar 07, 2012 6.922 6.948 6.913 6.948 102,792 +0.02(+0.23%)
Mar 06, 2012 6.917 6.932 6.901 6.932 149,297 -0.00(-0.02%)
Mar 05, 2012 6.964 6.964 6.922 6.933 67,886 -0.03(-0.36%)
Mar 02, 2012 6.938 6.964 6.927 6.959 145,911 +0.01(+0.08%)
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.