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: 6:30 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 29, 2015 8.756 8.813 8.756 8.813 52,308 +0.04(+0.51%)
May 28, 2015 8.743 8.807 8.725 8.768 64,855 +0.03(+0.29%)
May 27, 2015 8.724 8.762 8.718 8.743 77,445 +0.03(+0.29%)
May 26, 2015 8.660 8.734 8.648 8.718 99,517 +0.04(+0.51%)
May 22, 2015 8.737 8.673 8.673 8.673 58,031 -0.09(-1.02%)
May 21, 2015 8.692 8.768 8.686 8.762 62,131 +0.08(+0.95%)
May 20, 2015 8.686 8.730 8.667 8.679 86,006 -0.01(-0.15%)
May 19, 2015 8.711 8.737 8.679 8.692 125,633 -0.08(-0.87%)
May 18, 2015 8.781 8.788 8.711 8.768 68,056 -0.05(-0.58%)
May 15, 2015 8.762 8.819 8.762 8.819 61,233 +0.06(+0.65%)
May 14, 2015 8.756 8.784 8.724 8.762 78,141 +0.00(+0.00%)
May 13, 2015 8.749 8.781 8.743 8.762 83,276 +0.03(+0.31%)
May 12, 2015 8.703 8.754 8.665 8.735 131,208 -0.01(-0.14%)
May 11, 2015 8.805 8.849 8.735 8.748 105,469 -0.04(-0.50%)
May 08, 2015 8.792 8.855 8.767 8.792 71,236 +0.01(+0.14%)
May 07, 2015 8.792 8.805 8.745 8.779 91,696 -0.01(-0.14%)
May 06, 2015 8.868 8.881 8.735 8.792 158,950 -0.06(-0.64%)
May 05, 2015 8.881 8.893 8.824 8.849 85,742 -0.04(-0.45%)
May 04, 2015 8.874 8.906 8.874 8.889 56,935 +0.01(+0.10%)
May 01, 2015 8.957 8.974 8.881 8.881 116,215 -0.12(-1.34%)
Apr 30, 2015 9.007 9.007 8.969 9.001 66,579 +0.00(+0.00%)
Apr 29, 2015 8.982 9.020 8.971 9.001 60,070 -0.02(-0.21%)
Apr 28, 2015 9.033 9.077 8.988 9.020 141,842 -0.02(-0.25%)
Apr 27, 2015 9.001 9.045 9.001 9.042 79,810 +0.02(+0.18%)
Apr 24, 2015 8.988 9.045 8.950 9.026 46,723 +0.04(+0.42%)
Apr 23, 2015 8.969 8.995 8.938 8.988 82,996 +0.03(+0.32%)
Apr 22, 2015 8.969 8.988 8.944 8.960 71,263 +0.00(+0.04%)
Apr 21, 2015 8.957 9.007 8.926 8.957 59,417 +0.01(+0.07%)
Apr 20, 2015 8.919 8.957 8.906 8.950 74,851 +0.03(+0.35%)
Apr 17, 2015 8.862 8.925 8.830 8.919 89,573 +0.05(+0.57%)
Apr 16, 2015 8.938 8.950 8.868 8.868 132,573 -0.04(-0.50%)
Apr 15, 2015 8.969 8.995 8.912 8.912 102,989 -0.06(-0.64%)
Apr 14, 2015 8.982 9.002 8.963 8.969 109,416 +0.00(+0.02%)
Apr 13, 2015 9.001 9.001 8.957 8.967 85,758 +0.01(+0.07%)
Apr 10, 2015 8.961 8.980 8.961 8.961 111,571 +0.00(+0.00%)
Apr 09, 2015 9.005 9.005 8.949 8.961 192,546 -0.03(-0.28%)
Apr 08, 2015 9.005 9.031 8.949 8.987 198,165 +0.01(+0.09%)
Apr 07, 2015 8.949 8.980 8.949 8.978 67,640 +0.03(+0.33%)
Apr 06, 2015 8.949 8.980 8.930 8.949 108,204 +0.02(+0.21%)
Apr 02, 2015 8.961 8.930 8.930 8.930 187,719 -0.04(-0.49%)
Apr 01, 2015 8.873 8.974 8.873 8.974 135,948 +0.11(+1.28%)
Mar 31, 2015 8.861 8.890 8.842 8.861 159,507 +0.00(+0.00%)
Mar 30, 2015 8.842 8.867 8.791 8.861 71,135 +0.04(+0.50%)
Mar 27, 2015 8.816 8.842 8.810 8.816 121,600 +0.03(+0.29%)
Mar 26, 2015 8.779 8.816 8.772 8.791 78,331 -0.02(-0.21%)
Mar 25, 2015 8.823 8.823 8.779 8.810 49,413 -0.01(-0.07%)
Mar 24, 2015 8.810 8.816 8.753 8.816 94,913 +0.03(+0.29%)
Mar 23, 2015 8.697 8.791 8.659 8.791 142,343 +0.10(+1.16%)
Mar 20, 2015 8.653 8.697 8.640 8.690 88,361 +0.06(+0.73%)
Mar 19, 2015 8.709 8.728 8.596 8.627 117,420 -0.09(-1.01%)
Mar 18, 2015 8.684 8.722 8.634 8.716 147,549 +0.04(+0.44%)
Mar 17, 2015 8.703 8.709 8.653 8.678 96,563 -0.01(-0.14%)
Mar 16, 2015 8.735 8.766 8.690 8.690 93,724 -0.04(-0.51%)
Mar 13, 2015 8.772 8.785 8.716 8.735 102,266 -0.01(-0.14%)
Mar 12, 2015 8.804 8.848 8.747 8.747 71,957 -0.04(-0.43%)
Mar 11, 2015 8.804 8.816 8.779 8.785 117,035 +0.00(+0.02%)
Mar 10, 2015 8.739 8.802 8.739 8.783 89,769 +0.04(+0.50%)
Mar 09, 2015 8.677 8.746 8.666 8.739 103,963 +0.06(+0.72%)
Mar 06, 2015 8.752 8.758 8.664 8.677 104,362 -0.13(-1.43%)
Mar 05, 2015 8.802 8.808 8.733 8.802 160,991 +0.03(+0.36%)
Mar 04, 2015 8.702 8.771 8.677 8.771 97,356 +0.09(+1.08%)
Mar 03, 2015 8.658 8.702 8.652 8.677 56,713 +0.01(+0.07%)
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.