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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

12.36 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2012 6.939 6.965 6.928 6.959 92,190 +0.02(+0.30%)
May 30, 2012 6.886 6.943 6.886 6.939 86,363 +0.03(+0.38%)
May 29, 2012 6.944 6.949 6.907 6.912 114,987 -0.03(-0.45%)
May 25, 2012 6.939 6.949 6.907 6.944 53,765 +0.02(+0.23%)
May 24, 2012 6.923 6.928 6.876 6.928 130,363 +0.00(+0.00%)
May 23, 2012 6.907 6.928 6.891 6.928 78,245 +0.05(+0.69%)
May 22, 2012 6.928 6.928 6.865 6.881 151,102 -0.01(-0.15%)
May 21, 2012 6.933 6.939 6.891 6.891 109,195 -0.03(-0.38%)
May 18, 2012 6.949 6.949 6.897 6.918 66,525 -0.03(-0.45%)
May 17, 2012 6.944 6.949 6.923 6.949 89,301 +0.02(+0.23%)
May 16, 2012 6.980 6.980 6.928 6.933 120,863 -0.05(-0.75%)
May 15, 2012 6.939 6.986 6.933 6.986 152,925 +0.02(+0.30%)
May 14, 2012 6.939 6.965 6.928 6.965 154,204 +0.01(+0.15%)
May 11, 2012 6.923 6.954 6.923 6.954 69,886 +0.04(+0.63%)
May 10, 2012 6.916 6.921 6.904 6.911 89,577 -0.01(-0.15%)
May 09, 2012 6.905 6.921 6.895 6.921 86,340 +0.04(+0.61%)
May 08, 2012 6.900 6.916 6.879 6.879 125,791 -0.01(-0.08%)
May 07, 2012 6.905 6.921 6.885 6.885 151,088 -0.02(-0.30%)
May 04, 2012 6.911 6.921 6.902 6.905 56,747 -0.02(-0.23%)
May 03, 2012 6.916 6.921 6.911 6.921 82,758 +0.00(+0.00%)
May 02, 2012 6.890 6.921 6.890 6.921 104,634 +0.01(+0.08%)
May 01, 2012 6.900 6.921 6.885 6.916 100,957 +0.05(+0.68%)
Apr 30, 2012 6.895 6.905 6.869 6.869 64,012 -0.01(-0.08%)
Apr 27, 2012 6.869 6.907 6.869 6.874 99,793 -0.02(-0.23%)
Apr 26, 2012 6.895 6.915 6.864 6.890 108,482 +0.02(+0.23%)
Apr 25, 2012 6.864 6.911 6.864 6.874 96,021 -0.01(-0.15%)
Apr 24, 2012 6.827 6.895 6.827 6.885 109,518 +0.04(+0.53%)
Apr 23, 2012 6.832 6.848 6.791 6.848 67,937 +0.03(+0.46%)
Apr 20, 2012 6.838 6.838 6.770 6.817 81,573 +0.01(+0.15%)
Apr 19, 2012 6.801 6.832 6.782 6.806 73,404 +0.00(+0.00%)
Apr 18, 2012 6.822 6.832 6.785 6.806 95,028 +0.01(+0.15%)
Apr 17, 2012 6.811 6.832 6.775 6.796 110,875 -0.02(-0.23%)
Apr 16, 2012 6.780 6.843 6.754 6.811 71,260 +0.02(+0.31%)
Apr 13, 2012 6.775 6.796 6.744 6.791 144,981 -0.01(-0.15%)
Apr 12, 2012 6.723 6.801 6.707 6.801 80,005 +0.09(+1.35%)
Apr 11, 2012 6.804 6.804 6.690 6.711 170,915 -0.07(-1.07%)
Apr 10, 2012 6.789 6.821 6.757 6.783 80,032 +0.01(+0.15%)
Apr 09, 2012 6.825 6.882 6.768 6.773 159,215 -0.08(-1.14%)
Apr 05, 2012 6.856 6.861 6.825 6.851 117,283 +0.03(+0.38%)
Apr 04, 2012 6.783 6.826 6.763 6.825 141,473 +0.06(+0.92%)
Apr 03, 2012 6.820 6.830 6.763 6.763 90,748 -0.06(-0.84%)
Apr 02, 2012 6.794 6.820 6.778 6.820 105,180 +0.06(+0.85%)
Mar 30, 2012 6.731 6.783 6.693 6.763 130,909 +0.08(+1.25%)
Mar 29, 2012 6.742 6.757 6.664 6.679 66,231 -0.08(-1.23%)
Mar 28, 2012 6.669 6.773 6.669 6.763 93,845 +0.05(+0.77%)
Mar 27, 2012 6.617 6.726 6.575 6.711 169,497 +0.06(+0.94%)
Mar 26, 2012 6.726 6.726 6.601 6.648 93,507 -0.08(-1.16%)
Mar 23, 2012 6.653 6.731 6.607 6.726 161,973 +0.12(+1.89%)
Mar 22, 2012 6.612 6.648 6.581 6.601 128,514 -0.04(-0.55%)
Mar 21, 2012 6.560 6.638 6.555 6.638 167,639 +0.09(+1.35%)
Mar 20, 2012 6.482 6.555 6.451 6.549 258,862 +0.06(+0.96%)
Mar 19, 2012 6.331 6.518 6.269 6.487 491,300 +0.11(+1.79%)
Mar 16, 2012 6.461 6.461 6.258 6.373 670,240 -0.09(-1.37%)
Mar 15, 2012 6.586 6.607 6.461 6.461 598,774 -0.16(-2.43%)
Mar 14, 2012 6.794 6.794 6.622 6.622 185,625 -0.17(-2.52%)
Mar 13, 2012 6.846 6.856 6.711 6.794 171,123 -0.03(-0.51%)
Mar 12, 2012 6.834 6.839 6.819 6.829 78,897 -0.01(-0.15%)
Mar 09, 2012 6.829 6.860 6.829 6.839 86,710 -0.02(-0.23%)
Mar 08, 2012 6.823 6.860 6.813 6.854 162,392 +0.03(+0.38%)
Mar 07, 2012 6.803 6.829 6.794 6.829 104,592 +0.02(+0.23%)
Mar 06, 2012 6.798 6.813 6.782 6.813 151,911 -0.00(-0.02%)
Mar 05, 2012 6.844 6.844 6.803 6.814 69,075 -0.02(-0.36%)
Mar 02, 2012 6.818 6.844 6.808 6.839 148,467 +0.01(+0.08%)
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.