Skip to main content

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

Historical Prices

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.