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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.74 +0.11 (+0.95%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 18, 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 28, 2004 5.209 5.214 5.182 5.204 83,309 -0.00(-0.09%)
May 27, 2004 5.214 5.236 5.163 5.209 84,620 +0.00(+0.00%)
May 26, 2004 5.214 5.259 5.177 5.209 102,332 +0.00(+0.00%)
May 25, 2004 5.159 5.214 5.150 5.209 85,714 +0.02(+0.35%)
May 24, 2004 5.168 5.191 5.168 5.191 106,049 +0.02(+0.44%)
May 21, 2004 5.214 5.236 5.154 5.168 107,580 -0.02(-0.44%)
May 20, 2004 5.113 5.191 5.081 5.191 170,335 +0.09(+1.79%)
May 19, 2004 5.076 5.099 5.054 5.099 76,530 +0.04(+0.72%)
May 18, 2004 5.035 5.072 5.031 5.063 101,457 +0.03(+0.64%)
May 17, 2004 4.990 5.067 4.990 5.031 72,376 +0.05(+0.92%)
May 14, 2004 4.935 4.990 4.935 4.985 43,731 +0.05(+1.11%)
May 13, 2004 4.939 4.939 4.893 4.930 160,276 -0.01(-0.28%)
May 12, 2004 4.953 4.957 4.903 4.944 157,215 -0.02(-0.37%)
May 11, 2004 4.916 5.003 4.898 4.962 139,067 +0.07(+1.40%)
May 10, 2004 4.898 4.953 4.893 4.893 124,854 -0.02(-0.46%)
May 07, 2004 5.003 5.008 4.916 4.916 132,069 -0.11(-2.27%)
May 06, 2004 5.081 5.104 5.031 5.031 69,533 -0.07(-1.43%)
May 05, 2004 5.113 5.118 5.063 5.104 86,370 +0.01(+0.18%)
May 04, 2004 5.067 5.113 5.067 5.095 39,577 +0.00(+0.00%)
May 03, 2004 5.099 5.127 5.067 5.095 116,763 -0.02(-0.36%)
Apr 30, 2004 5.031 5.140 5.022 5.113 144,314 +0.06(+1.27%)
Apr 29, 2004 5.063 5.081 5.008 5.049 58,600 -0.02(-0.36%)
Apr 28, 2004 5.095 5.095 4.985 5.067 162,682 -0.01(-0.18%)
Apr 27, 2004 5.072 5.099 5.063 5.076 89,650 -0.02(-0.36%)
Apr 26, 2004 5.168 5.168 5.095 5.095 109,985 -0.05(-1.07%)
Apr 23, 2004 5.168 5.172 5.122 5.150 61,443 -0.04(-0.79%)
Apr 22, 2004 5.177 5.268 5.154 5.191 170,991 +0.05(+1.07%)
Apr 21, 2004 5.182 5.182 5.108 5.136 124,198 -0.03(-0.62%)
Apr 20, 2004 5.195 5.195 5.154 5.168 105,393 -0.06(-1.22%)
Apr 19, 2004 5.218 5.259 5.200 5.232 88,338 +0.01(+0.18%)
Apr 16, 2004 5.232 5.255 5.182 5.223 137,755 +0.01(+0.18%)
Apr 15, 2004 5.186 5.227 5.122 5.214 149,999 -0.02(-0.35%)
Apr 14, 2004 5.204 5.232 5.145 5.232 150,874 -0.01(-0.17%)
Apr 13, 2004 5.223 5.246 5.218 5.241 108,236 -0.01(-0.17%)
Apr 12, 2004 5.291 5.291 5.241 5.250 85,058 -0.06(-1.12%)
Apr 08, 2004 5.337 5.337 5.278 5.310 34,110 -0.01(-0.26%)
Apr 07, 2004 5.305 5.369 5.300 5.323 73,469 -0.01(-0.17%)
Apr 06, 2004 5.268 5.342 5.255 5.333 63,411 +0.06(+1.22%)
Apr 05, 2004 5.497 5.515 5.227 5.268 175,801 -0.22(-4.00%)
Apr 02, 2004 5.488 5.506 5.465 5.488 120,043 -0.06(-1.15%)
Apr 01, 2004 5.520 5.552 5.515 5.552 99,708 +0.00(+0.08%)
Mar 31, 2004 5.538 5.552 5.515 5.547 55,758 +0.01(+0.17%)
Mar 30, 2004 5.511 5.538 5.511 5.538 30,830 +0.03(+0.50%)
Mar 29, 2004 5.506 5.525 5.506 5.511 6,778 -0.04(-0.66%)
Mar 26, 2004 5.538 5.561 5.520 5.547 68,002 -0.02(-0.33%)
Mar 25, 2004 5.557 5.579 5.529 5.566 63,629 +0.03(+0.50%)
Mar 24, 2004 5.534 5.570 5.534 5.538 65,597 +0.01(+0.17%)
Mar 23, 2004 5.515 5.534 5.515 5.529 67,784 +0.01(+0.17%)
Mar 22, 2004 5.534 5.561 5.520 5.520 44,387 -0.02(-0.33%)
Mar 19, 2004 5.570 5.579 5.538 5.538 58,819 +0.00(+0.00%)
Mar 18, 2004 5.584 5.598 5.538 5.538 86,151 -0.05(-0.82%)
Mar 17, 2004 5.579 5.598 5.557 5.584 54,008 +0.01(+0.16%)
Mar 16, 2004 5.566 5.598 5.547 5.575 77,842 -0.02(-0.33%)
Mar 15, 2004 5.607 5.607 5.538 5.593 110,204 -0.01(-0.16%)
Mar 12, 2004 5.593 5.607 5.589 5.602 25,801 +0.01(+0.16%)
Mar 11, 2004 5.579 5.607 5.579 5.593 26,676 -0.02(-0.33%)
Mar 10, 2004 5.607 5.621 5.593 5.611 15,962 +0.01(+0.25%)
Mar 09, 2004 5.625 5.625 5.593 5.598 47,667 -0.01(-0.16%)
Mar 08, 2004 5.616 5.643 5.598 5.607 82,871 -0.00(-0.08%)
Mar 05, 2004 5.593 5.648 5.593 5.611 59,037 +0.05(+0.90%)
Mar 04, 2004 5.557 5.570 5.534 5.561 40,014 -0.01(-0.16%)
Mar 03, 2004 5.598 5.598 5.570 5.570 27,769 -0.02(-0.33%)
Mar 02, 2004 5.598 5.621 5.579 5.589 66,690 -0.01(-0.16%)
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.