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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.46 +0.17 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2002 5.319 5.374 5.319 5.333 218,212 +0.05(+1.04%)
May 28, 2002 5.264 5.282 5.250 5.278 64,720 +0.00(+0.09%)
May 27, 2002 5.282 5.296 5.260 5.273 58,379 +0.00(+0.00%)
May 24, 2002 5.282 5.296 5.260 5.273 58,379 +0.00(+0.00%)
May 23, 2002 5.328 5.328 5.273 5.273 71,717 -0.05(-0.86%)
May 22, 2002 5.296 5.360 5.296 5.319 52,913 -0.00(-0.09%)
May 21, 2002 5.351 5.360 5.324 5.324 18,803 -0.04(-0.68%)
May 20, 2002 5.342 5.369 5.342 5.360 81,337 +0.01(+0.17%)
May 17, 2002 5.351 5.360 5.342 5.351 28,861 -0.00(-0.09%)
May 16, 2002 5.374 5.374 5.324 5.356 53,131 -0.01(-0.26%)
May 15, 2002 5.369 5.374 5.351 5.369 116,321 +0.01(+0.26%)
May 14, 2002 5.369 5.369 5.328 5.356 68,655 +0.00(+0.00%)
May 13, 2002 5.328 5.356 5.314 5.356 47,009 +0.02(+0.43%)
May 10, 2002 5.365 5.369 5.333 5.333 41,543 -0.03(-0.51%)
May 09, 2002 5.365 5.374 5.333 5.360 61,659 +0.01(+0.17%)
May 08, 2002 5.351 5.374 5.337 5.351 174,919 +0.01(+0.26%)
May 07, 2002 5.342 5.351 5.333 5.337 54,662 +0.01(+0.17%)
May 06, 2002 5.296 5.351 5.292 5.328 83,524 +0.04(+0.69%)
May 03, 2002 5.273 5.314 5.273 5.292 51,382 -0.02(-0.34%)
May 02, 2002 5.310 5.310 5.273 5.310 97,955 -0.01(-0.26%)
May 01, 2002 5.273 5.324 5.260 5.324 85,492 +0.07(+1.31%)
Apr 30, 2002 5.255 5.292 5.232 5.255 108,450 +0.00(+0.00%)
Apr 29, 2002 5.214 5.260 5.214 5.255 53,350 +0.05(+0.97%)
Apr 26, 2002 5.214 5.241 5.186 5.205 80,681 -0.01(-0.18%)
Apr 25, 2002 5.250 5.255 5.214 5.214 33,234 -0.03(-0.52%)
Apr 24, 2002 5.246 5.250 5.218 5.241 56,848 +0.00(+0.09%)
Apr 23, 2002 5.246 5.255 5.200 5.237 108,887 +0.00(+0.00%)
Apr 22, 2002 5.287 5.287 5.196 5.237 118,070 -0.05(-1.04%)
Apr 19, 2002 5.305 5.328 5.292 5.292 19,678 -0.01(-0.26%)
Apr 18, 2002 5.314 5.328 5.305 5.305 94,456 -0.00(-0.09%)
Apr 17, 2002 5.328 5.328 5.260 5.310 80,463 +0.01(+0.26%)
Apr 16, 2002 5.255 5.346 5.237 5.296 144,746 +0.04(+0.78%)
Apr 15, 2002 5.314 5.314 5.237 5.255 40,887 -0.05(-0.95%)
Apr 12, 2002 5.292 5.324 5.282 5.305 1,049,518 +0.01(+0.17%)
Apr 11, 2002 5.328 5.337 5.296 5.296 63,845 -0.02(-0.34%)
Apr 10, 2002 5.324 5.324 5.301 5.314 21,864 -0.00(-0.09%)
Apr 09, 2002 5.292 5.324 5.264 5.319 70,186 -0.00(-0.09%)
Apr 08, 2002 5.319 5.328 5.314 5.324 48,540 +0.00(+0.09%)
Apr 05, 2002 5.310 5.328 5.260 5.319 101,890 +0.02(+0.35%)
Apr 04, 2002 5.292 5.301 5.287 5.301 35,639 -0.01(-0.26%)
Apr 03, 2002 5.296 5.314 5.282 5.314 524,759 +0.03(+0.52%)
Apr 02, 2002 5.232 5.292 5.214 5.287 240,514 +0.04(+0.78%)
Apr 01, 2002 5.200 5.255 5.200 5.246 72,373 +0.04(+0.70%)
Mar 29, 2002 5.209 5.209 5.177 5.209 51,164 +0.00(+0.00%)
Mar 28, 2002 5.209 5.209 5.177 5.209 51,164 +0.00(+0.00%)
Mar 27, 2002 5.223 5.260 5.186 5.209 84,398 -0.00(-0.09%)
Mar 26, 2002 5.164 5.214 5.150 5.214 74,559 +0.05(+0.97%)
Mar 25, 2002 5.109 5.164 5.109 5.164 69,530 +0.04(+0.80%)
Mar 22, 2002 5.164 5.177 5.104 5.122 113,260 -0.04(-0.80%)
Mar 21, 2002 5.177 5.200 5.141 5.164 65,594 -0.00(-0.09%)
Mar 20, 2002 5.237 5.237 5.168 5.168 78,057 -0.07(-1.31%)
Mar 19, 2002 5.260 5.260 5.232 5.237 81,337 -0.03(-0.61%)
Mar 18, 2002 5.264 5.282 5.241 5.269 1,530,547 -0.01(-0.26%)
Mar 15, 2002 5.205 5.305 5.205 5.282 137,530 +0.04(+0.79%)
Mar 14, 2002 5.260 5.273 5.214 5.241 64,282 -0.06(-1.21%)
Mar 13, 2002 5.305 5.310 5.269 5.305 88,334 +0.00(+0.09%)
Mar 12, 2002 5.287 5.305 5.255 5.301 83,524 +0.01(+0.26%)
Mar 11, 2002 5.196 5.305 5.196 5.287 210,778 +0.06(+1.23%)
Mar 08, 2002 5.319 5.319 5.200 5.223 175,138 -0.11(-1.97%)
Mar 07, 2002 5.328 5.333 5.282 5.328 74,778 +0.00(+0.00%)
Mar 06, 2002 5.314 5.337 5.310 5.328 94,019 +0.01(+0.26%)
Mar 05, 2002 5.305 5.333 5.305 5.314 61,440 -0.00(-0.09%)
Mar 04, 2002 5.310 5.324 5.282 5.319 111,948 +0.01(+0.26%)
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.