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 24, 2011 5.749 5.784 5.744 5.749 81,702 -0.02(-0.43%)
May 23, 2011 5.744 5.779 5.742 5.774 140,300 +0.02(+0.43%)
May 20, 2011 5.714 5.759 5.714 5.749 143,422 +0.02(+0.44%)
May 19, 2011 5.744 5.749 5.714 5.724 140,718 -0.00(-0.09%)
May 18, 2011 5.729 5.749 5.729 5.729 105,920 -0.01(-0.17%)
May 17, 2011 5.694 5.744 5.689 5.739 154,708 +0.04(+0.79%)
May 16, 2011 5.729 5.739 5.679 5.694 280,834 -0.04(-0.70%)
May 13, 2011 5.724 5.749 5.719 5.734 89,007 +0.01(+0.18%)
May 12, 2011 5.714 5.739 5.714 5.724 60,070 +0.00(+0.02%)
May 11, 2011 5.698 5.723 5.693 5.723 138,230 +0.01(+0.26%)
May 10, 2011 5.713 5.713 5.693 5.708 130,086 +0.01(+0.26%)
May 09, 2011 5.703 5.718 5.693 5.693 115,243 -0.01(-0.17%)
May 06, 2011 5.668 5.703 5.668 5.703 184,752 +0.05(+0.88%)
May 05, 2011 5.628 5.673 5.628 5.653 136,725 +0.02(+0.35%)
May 04, 2011 5.613 5.648 5.608 5.633 186,979 +0.02(+0.35%)
May 03, 2011 5.608 5.628 5.603 5.613 152,290 -0.00(-0.09%)
May 02, 2011 5.628 5.628 5.618 5.618 89,700 +0.01(+0.18%)
Apr 29, 2011 5.598 5.618 5.589 5.608 167,377 +0.00(+0.00%)
Apr 28, 2011 5.608 5.618 5.603 5.608 114,314 -0.01(-0.18%)
Apr 27, 2011 5.598 5.618 5.584 5.618 101,928 +0.02(+0.44%)
Apr 26, 2011 5.574 5.603 5.569 5.593 141,689 +0.02(+0.36%)
Apr 25, 2011 5.584 5.598 5.559 5.574 201,687 -0.03(-0.53%)
Apr 21, 2011 5.584 5.623 5.579 5.603 243,805 +0.01(+0.18%)
Apr 20, 2011 5.584 5.608 5.579 5.593 293,081 -0.01(-0.18%)
Apr 19, 2011 5.593 5.618 5.584 5.603 162,650 +0.01(+0.18%)
Apr 18, 2011 5.603 5.618 5.589 5.593 92,192 -0.05(-0.88%)
Apr 15, 2011 5.593 5.643 5.584 5.643 145,281 +0.03(+0.62%)
Apr 14, 2011 5.608 5.637 5.598 5.608 120,271 -0.03(-0.53%)
Apr 13, 2011 5.673 5.673 5.603 5.638 180,760 -0.03(-0.59%)
Apr 12, 2011 5.652 5.672 5.632 5.672 190,948 +0.02(+0.44%)
Apr 11, 2011 5.652 5.662 5.642 5.647 139,691 -0.01(-0.26%)
Apr 08, 2011 5.667 5.677 5.647 5.662 77,957 -0.01(-0.26%)
Apr 07, 2011 5.637 5.677 5.637 5.677 185,101 +0.03(+0.53%)
Apr 06, 2011 5.637 5.657 5.632 5.647 73,305 +0.02(+0.35%)
Apr 05, 2011 5.608 5.642 5.608 5.627 96,784 +0.01(+0.18%)
Apr 04, 2011 5.608 5.632 5.598 5.617 187,358 -0.02(-0.35%)
Apr 01, 2011 5.617 5.657 5.583 5.637 188,420 +0.05(+0.97%)
Mar 31, 2011 5.593 5.608 5.568 5.583 107,067 -0.02(-0.35%)
Mar 30, 2011 5.627 5.627 5.583 5.603 120,162 +0.00(+0.00%)
Mar 29, 2011 5.608 5.617 5.583 5.603 174,029 -0.02(-0.35%)
Mar 28, 2011 5.583 5.622 5.578 5.622 113,377 +0.02(+0.44%)
Mar 25, 2011 5.593 5.608 5.543 5.598 213,033 +0.00(+0.09%)
Mar 24, 2011 5.617 5.627 5.583 5.593 182,480 -0.01(-0.18%)
Mar 23, 2011 5.563 5.617 5.563 5.603 83,906 +0.03(+0.53%)
Mar 22, 2011 5.553 5.585 5.548 5.573 123,509 -0.00(-0.09%)
Mar 21, 2011 5.588 5.598 5.548 5.578 292,944 +0.01(+0.18%)
Mar 18, 2011 5.528 5.583 5.528 5.568 184,654 +0.02(+0.36%)
Mar 17, 2011 5.528 5.568 5.504 5.548 157,964 +0.00(+0.00%)
Mar 16, 2011 5.543 5.608 5.533 5.548 179,455 -0.02(-0.44%)
Mar 15, 2011 5.538 5.578 5.531 5.573 215,585 -0.01(-0.18%)
Mar 14, 2011 5.563 5.593 5.548 5.583 114,817 +0.00(+0.00%)
Mar 11, 2011 5.588 5.603 5.563 5.583 151,693 -0.01(-0.15%)
Mar 10, 2011 5.557 5.601 5.542 5.591 141,783 +0.00(+0.00%)
Mar 09, 2011 5.572 5.611 5.562 5.591 204,342 -0.00(-0.09%)
Mar 08, 2011 5.542 5.601 5.542 5.596 126,845 +0.02(+0.44%)
Mar 07, 2011 5.577 5.582 5.537 5.572 285,244 -0.01(-0.18%)
Mar 04, 2011 5.562 5.591 5.547 5.582 209,355 +0.00(+0.09%)
Mar 03, 2011 5.582 5.606 5.562 5.577 217,836 +0.00(+0.00%)
Mar 02, 2011 5.611 5.625 5.567 5.577 334,945 -0.06(-1.05%)
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.