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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.69 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM 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, 2010 5.914 5.928 5.876 5.914 30,996 -0.01(-0.16%)
May 27, 2010 5.843 5.923 5.843 5.923 108,188 +0.09(+1.61%)
May 26, 2010 5.848 5.923 5.829 5.829 88,851 -0.01(-0.12%)
May 25, 2010 5.843 5.862 5.754 5.837 62,367 -0.01(-0.20%)
May 24, 2010 5.853 5.867 5.843 5.848 53,082 +0.00(+0.08%)
May 21, 2010 5.759 5.867 5.759 5.843 81,971 +0.00(+0.00%)
May 20, 2010 5.843 5.857 5.815 5.843 90,114 -0.05(-0.80%)
May 19, 2010 5.857 5.890 5.811 5.890 49,637 +0.03(+0.56%)
May 18, 2010 5.834 5.857 5.820 5.857 29,404 +0.03(+0.48%)
May 17, 2010 5.820 5.857 5.801 5.829 105,760 -0.04(-0.64%)
May 14, 2010 5.867 5.900 5.834 5.867 58,306 -0.04(-0.64%)
May 13, 2010 5.876 5.925 5.876 5.904 46,594 +0.00(+0.00%)
May 12, 2010 5.886 5.909 5.862 5.904 96,523 +0.01(+0.18%)
May 11, 2010 5.880 5.908 5.754 5.894 76,910 +0.02(+0.40%)
May 10, 2010 5.871 5.880 5.861 5.870 75,125 +0.02(+0.40%)
May 07, 2010 6.151 6.151 5.777 5.847 111,660 -0.07(-1.11%)
May 06, 2010 5.917 5.936 5.856 5.912 73,382 +0.01(+0.24%)
May 05, 2010 5.898 5.941 5.898 5.898 56,657 -0.01(-0.24%)
May 04, 2010 5.880 5.913 5.878 5.912 45,762 +0.03(+0.59%)
May 03, 2010 5.931 5.931 5.866 5.878 53,554 -0.03(-0.46%)
Apr 30, 2010 5.917 5.946 5.894 5.905 64,461 -0.02(-0.28%)
Apr 29, 2010 5.922 5.922 5.903 5.922 22,692 +0.00(+0.08%)
Apr 28, 2010 5.903 5.922 5.875 5.917 37,188 +0.01(+0.24%)
Apr 27, 2010 5.856 5.903 5.856 5.903 33,112 +0.01(+0.24%)
Apr 26, 2010 5.955 5.955 5.842 5.889 186,111 -0.04(-0.71%)
Apr 23, 2010 5.847 5.934 5.847 5.931 110,605 +0.07(+1.11%)
Apr 22, 2010 5.796 5.870 5.791 5.866 179,741 +0.07(+1.21%)
Apr 21, 2010 5.763 5.810 5.758 5.796 43,177 +0.01(+0.24%)
Apr 20, 2010 5.754 5.805 5.754 5.782 50,297 +0.01(+0.24%)
Apr 19, 2010 5.777 5.777 5.763 5.768 65,551 +0.00(+0.08%)
Apr 16, 2010 5.772 5.791 5.744 5.763 88,608 -0.04(-0.64%)
Apr 15, 2010 5.796 5.819 5.782 5.800 63,596 +0.00(+0.08%)
Apr 14, 2010 5.810 5.836 5.796 5.796 77,686 -0.03(-0.48%)
Apr 13, 2010 5.824 5.826 5.810 5.824 35,024 +0.02(+0.26%)
Apr 12, 2010 5.799 5.832 5.799 5.809 88,053 +0.01(+0.16%)
Apr 09, 2010 5.813 5.823 5.799 5.799 17,723 -0.01(-0.22%)
Apr 08, 2010 5.809 5.822 5.804 5.812 22,899 -0.00(-0.02%)
Apr 07, 2010 5.795 5.841 5.795 5.813 32,215 -0.02(-0.32%)
Apr 06, 2010 5.767 5.836 5.767 5.832 48,335 +0.04(+0.64%)
Apr 05, 2010 5.762 5.795 5.757 5.795 57,524 +0.03(+0.56%)
Apr 01, 2010 5.762 5.762 5.762 5.762 29,051 +0.00(+0.07%)
Mar 31, 2010 5.739 5.767 5.739 5.758 25,189 +0.01(+0.23%)
Mar 30, 2010 5.764 5.790 5.739 5.745 64,415 -0.04(-0.61%)
Mar 29, 2010 5.734 5.781 5.734 5.781 48,118 +0.03(+0.60%)
Mar 26, 2010 5.725 5.785 5.725 5.746 78,816 +0.00(+0.05%)
Mar 25, 2010 5.781 5.781 5.744 5.744 67,942 +0.00(+0.00%)
Mar 24, 2010 5.739 5.767 5.734 5.744 54,813 +0.00(+0.00%)
Mar 23, 2010 5.744 5.762 5.739 5.744 43,597 -0.01(-0.24%)
Mar 22, 2010 5.739 5.762 5.739 5.757 46,934 +0.01(+0.24%)
Mar 19, 2010 5.757 5.776 5.706 5.744 95,008 -0.03(-0.48%)
Mar 18, 2010 5.744 5.776 5.744 5.771 16,512 -0.00(-0.08%)
Mar 17, 2010 5.702 5.790 5.702 5.776 108,165 +0.03(+0.57%)
Mar 16, 2010 5.711 5.748 5.692 5.744 45,198 +0.01(+0.24%)
Mar 15, 2010 5.753 5.754 5.730 5.730 64,135 -0.02(-0.40%)
Mar 12, 2010 5.739 5.781 5.734 5.753 77,603 -0.01(-0.16%)
Mar 11, 2010 5.753 5.776 5.748 5.762 69,737 +0.02(+0.26%)
Mar 10, 2010 5.798 5.798 5.733 5.747 61,440 -0.02(-0.32%)
Mar 09, 2010 5.779 5.802 5.765 5.765 38,832 -0.00(-0.08%)
Mar 08, 2010 5.761 5.802 5.761 5.770 76,954 +0.02(+0.32%)
Mar 05, 2010 5.742 5.789 5.733 5.752 54,186 +0.00(+0.08%)
Mar 04, 2010 5.747 5.765 5.719 5.747 66,058 +0.01(+0.25%)
Mar 03, 2010 5.742 5.775 5.710 5.733 124,146 -0.00(-0.00%)
Mar 02, 2010 5.724 5.752 5.682 5.733 142,424 -0.03(-0.48%)
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.