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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.66 +0.03 (+0.26%)
Streaming Delayed Price Updated: 10:21 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 30, 2008 6.101 6.106 6.083 6.106 98,831 -0.02(-0.30%)
May 29, 2008 6.119 6.183 6.064 6.124 222,972 -0.05(-0.81%)
May 28, 2008 6.193 6.193 6.142 6.174 73,326 -0.01(-0.22%)
May 27, 2008 6.183 6.188 6.151 6.188 25,730 +0.02(+0.30%)
May 26, 2008 6.206 6.206 6.138 6.170 0 +0.00(+0.00%)
May 23, 2008 6.206 6.206 6.138 6.170 82,065 -0.01(-0.22%)
May 22, 2008 6.165 6.188 6.165 6.183 15,419 +0.00(+0.07%)
May 21, 2008 6.161 6.202 6.161 6.179 27,162 +0.02(+0.30%)
May 20, 2008 6.197 6.234 6.124 6.161 122,568 -0.04(-0.59%)
May 19, 2008 6.179 6.197 6.174 6.197 32,209 +0.01(+0.22%)
May 16, 2008 6.225 6.225 6.147 6.183 86,554 -0.04(-0.59%)
May 15, 2008 6.202 6.275 6.183 6.220 61,748 +0.02(+0.30%)
May 14, 2008 6.170 6.202 6.156 6.202 30,425 +0.05(+0.74%)
May 13, 2008 6.174 6.206 6.151 6.156 66,117 -0.05(-0.88%)
May 12, 2008 6.170 6.238 6.151 6.211 54,867 +0.04(+0.67%)
May 09, 2008 6.133 6.170 6.129 6.170 34,229 +0.01(+0.22%)
May 08, 2008 6.163 6.193 6.133 6.156 93,114 -0.00(-0.06%)
May 07, 2008 6.193 6.197 6.129 6.160 56,945 -0.02(-0.38%)
May 06, 2008 6.174 6.202 6.151 6.183 63,856 -0.00(-0.07%)
May 05, 2008 6.220 6.239 6.188 6.188 44,315 -0.02(-0.37%)
May 02, 2008 6.138 6.220 6.138 6.211 39,560 +0.05(+0.89%)
May 01, 2008 6.083 6.165 6.064 6.156 90,346 +0.10(+1.59%)
Apr 30, 2008 6.051 6.083 6.019 6.060 74,548 +0.01(+0.15%)
Apr 29, 2008 6.097 6.129 6.046 6.051 61,335 -0.05(-0.75%)
Apr 28, 2008 6.101 6.165 6.078 6.097 92,058 +0.00(+0.00%)
Apr 25, 2008 6.083 6.101 6.074 6.096 49,738 +0.01(+0.15%)
Apr 24, 2008 6.129 6.129 6.083 6.087 81,383 -0.07(-1.11%)
Apr 23, 2008 6.161 6.161 6.133 6.156 21,209 +0.02(+0.37%)
Apr 22, 2008 6.193 6.193 6.124 6.133 21,209 -0.06(-0.96%)
Apr 21, 2008 6.188 6.193 6.147 6.193 27,641 +0.05(+0.89%)
Apr 18, 2008 6.151 6.151 6.097 6.138 24,051 +0.02(+0.37%)
Apr 17, 2008 6.115 6.161 6.110 6.115 31,026 +0.01(+0.15%)
Apr 16, 2008 6.129 6.170 6.106 6.106 39,842 +0.00(+0.00%)
Apr 15, 2008 6.183 6.256 6.106 6.106 55,390 -0.10(-1.55%)
Apr 14, 2008 6.211 6.234 6.188 6.202 22,050 -0.02(-0.37%)
Apr 11, 2008 6.206 6.234 6.202 6.225 54,006 -0.04(-0.66%)
Apr 10, 2008 6.238 6.279 6.229 6.266 40,450 +0.02(+0.37%)
Apr 09, 2008 6.302 6.307 6.243 6.243 41,106 -0.06(-1.02%)
Apr 08, 2008 6.298 6.330 6.293 6.307 63,922 +0.01(+0.22%)
Apr 07, 2008 6.325 6.325 6.293 6.293 32,561 -0.02(-0.29%)
Apr 04, 2008 6.302 6.334 6.289 6.311 75,211 -0.02(-0.29%)
Apr 03, 2008 6.325 6.334 6.289 6.330 40,012 +0.00(+0.07%)
Apr 02, 2008 6.298 6.353 6.257 6.325 36,295 +0.05(+0.73%)
Apr 01, 2008 6.302 6.321 6.183 6.279 53,131 -0.02(-0.36%)
Mar 31, 2008 6.311 6.325 6.285 6.302 15,086 +0.00(+0.07%)
Mar 28, 2008 6.275 6.302 6.270 6.298 38,482 -0.01(-0.14%)
Mar 27, 2008 6.266 6.334 6.266 6.307 27,331 +0.08(+1.25%)
Mar 26, 2008 6.156 6.311 6.142 6.229 141,684 +0.07(+1.19%)
Mar 25, 2008 6.193 6.197 6.151 6.156 63,189 -0.04(-0.66%)
Mar 24, 2008 6.129 6.197 6.129 6.197 25,800 +0.10(+1.57%)
Mar 21, 2008 6.119 6.119 6.064 6.101 44,167 +0.00(+0.00%)
Mar 20, 2008 6.119 6.119 6.064 6.101 44,167 +0.01(+0.23%)
Mar 19, 2008 6.083 6.151 6.083 6.087 79,907 -0.02(-0.37%)
Mar 18, 2008 6.069 6.138 6.069 6.110 42,418 +0.07(+1.21%)
Mar 17, 2008 6.051 6.101 5.900 6.037 56,630 -0.07(-1.20%)
Mar 14, 2008 6.188 6.188 6.106 6.110 41,252 -0.05(-0.74%)
Mar 13, 2008 6.170 6.174 6.124 6.156 41,543 -0.01(-0.22%)
Mar 12, 2008 6.257 6.271 6.151 6.170 112,823 -0.13(-2.10%)
Mar 11, 2008 6.330 6.330 6.284 6.302 76,341 +0.02(+0.29%)
Mar 10, 2008 6.311 6.311 6.279 6.284 79,807 +0.00(+0.07%)
Mar 07, 2008 6.289 6.311 6.238 6.279 82,540 -0.02(-0.36%)
Mar 06, 2008 6.330 6.353 6.279 6.302 103,858 -0.03(-0.43%)
Mar 05, 2008 6.129 6.330 6.129 6.330 103,202 +0.17(+2.82%)
Mar 04, 2008 6.197 6.197 6.119 6.156 44,385 -0.02(-0.30%)
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.