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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.63 +0.00 (+0.04%)
Streaming Delayed Price Updated: 10:32 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 31, 2018 9.677 9.691 9.633 9.691 130,877 +0.03(+0.34%)
May 30, 2018 9.677 9.691 9.640 9.658 204,284 -0.02(-0.19%)
May 29, 2018 9.647 9.677 9.640 9.677 96,787 +0.07(+0.69%)
May 25, 2018 9.611 9.611 9.611 0 -0.03(-0.30%)
May 24, 2018 9.655 9.655 9.596 9.640 76,269 +0.02(+0.23%)
May 23, 2018 9.625 9.625 9.567 9.618 81,235 +0.01(+0.08%)
May 22, 2018 9.589 9.618 9.588 9.611 51,010 +0.01(+0.15%)
May 21, 2018 9.582 9.604 9.574 9.596 49,691 +0.00(+0.00%)
May 18, 2018 9.567 9.601 9.567 9.596 52,569 +0.02(+0.23%)
May 17, 2018 9.633 9.633 9.552 9.574 46,976 -0.01(-0.15%)
May 16, 2018 9.633 9.633 9.574 9.589 97,808 -0.01(-0.08%)
May 15, 2018 9.596 9.633 9.574 9.596 114,393 -0.06(-0.61%)
May 14, 2018 9.735 9.735 9.647 9.656 83,977 +0.01(+0.12%)
May 11, 2018 9.644 9.666 9.637 9.644 77,842 -0.01(-0.08%)
May 10, 2018 9.644 9.651 9.630 9.651 67,388 +0.04(+0.46%)
May 09, 2018 9.615 9.651 9.586 9.608 91,833 -0.04(-0.45%)
May 08, 2018 9.651 9.651 9.608 9.651 80,884 +0.01(+0.08%)
May 07, 2018 9.644 9.666 9.600 9.644 75,073 +0.00(+0.00%)
May 04, 2018 9.651 9.688 9.622 9.644 77,118 -0.01(-0.08%)
May 03, 2018 9.659 9.688 9.644 9.651 48,003 -0.02(-0.18%)
May 02, 2018 9.666 9.673 9.643 9.669 53,145 +0.00(+0.03%)
May 01, 2018 9.651 9.666 9.608 9.666 40,814 +0.02(+0.23%)
Apr 30, 2018 9.688 9.688 9.593 9.644 128,688 +0.01(+0.08%)
Apr 27, 2018 9.666 9.673 9.630 9.637 82,568 +0.01(+0.08%)
Apr 26, 2018 9.593 9.652 9.586 9.630 329,566 +0.04(+0.38%)
Apr 25, 2018 9.615 9.637 9.593 9.593 110,761 -0.05(-0.53%)
Apr 24, 2018 9.637 9.651 9.593 9.644 233,945 +0.04(+0.46%)
Apr 23, 2018 9.600 9.615 9.586 9.600 123,546 -0.04(-0.45%)
Apr 20, 2018 9.593 9.644 9.593 9.644 95,100 +0.01(+0.15%)
Apr 19, 2018 9.659 9.659 9.600 9.630 81,070 -0.02(-0.23%)
Apr 18, 2018 9.659 9.682 9.644 9.651 110,961 -0.04(-0.45%)
Apr 17, 2018 9.703 9.739 9.681 9.695 103,198 -0.03(-0.30%)
Apr 16, 2018 9.790 9.790 9.717 9.724 62,891 -0.03(-0.34%)
Apr 13, 2018 9.797 9.805 9.749 9.757 96,083 -0.02(-0.23%)
Apr 12, 2018 9.881 9.881 9.758 9.779 72,057 -0.01(-0.15%)
Apr 11, 2018 9.838 9.838 9.787 9.794 50,238 +0.00(+0.00%)
Apr 10, 2018 9.809 9.830 9.779 9.794 55,460 -0.01(-0.15%)
Apr 09, 2018 9.816 9.830 9.794 9.809 90,373 -0.01(-0.07%)
Apr 06, 2018 9.809 9.838 9.787 9.816 75,052 +0.05(+0.52%)
Apr 05, 2018 9.765 9.765 9.707 9.765 23,848 +0.03(+0.30%)
Apr 04, 2018 9.678 9.758 9.671 9.736 89,135 +0.04(+0.37%)
Apr 03, 2018 9.714 9.733 9.685 9.700 76,984 -0.01(-0.15%)
Apr 02, 2018 9.779 9.791 9.714 9.714 93,652 -0.09(-0.89%)
Mar 29, 2018 9.801 9.801 9.801 0 +0.06(+0.60%)
Mar 28, 2018 9.736 9.787 9.736 9.743 92,617 +0.01(+0.07%)
Mar 27, 2018 9.750 9.750 9.678 9.736 108,449 +0.04(+0.37%)
Mar 26, 2018 9.707 9.743 9.671 9.700 93,128 -0.06(-0.60%)
Mar 23, 2018 9.729 9.809 9.721 9.758 80,703 +0.03(+0.34%)
Mar 22, 2018 9.729 9.765 9.721 9.725 50,112 -0.01(-0.11%)
Mar 21, 2018 9.772 9.772 9.700 9.736 63,049 -0.01(-0.07%)
Mar 20, 2018 9.779 9.812 9.736 9.743 63,349 -0.07(-0.67%)
Mar 19, 2018 9.779 9.809 9.743 9.809 63,764 -0.01(-0.07%)
Mar 16, 2018 9.845 9.845 9.801 9.816 42,014 -0.03(-0.30%)
Mar 15, 2018 9.910 9.910 9.823 9.845 45,601 -0.04(-0.37%)
Mar 14, 2018 9.881 9.896 9.867 9.881 41,026 -0.01(-0.11%)
Mar 13, 2018 9.900 9.911 9.871 9.892 42,026 -0.01(-0.07%)
Mar 12, 2018 9.929 9.929 9.864 9.900 61,829 +0.02(+0.22%)
Mar 09, 2018 9.892 9.907 9.878 9.878 49,266 -0.01(-0.15%)
Mar 08, 2018 9.892 9.972 9.892 9.892 58,655 -0.01(-0.15%)
Mar 07, 2018 9.885 9.907 41,654 -0.01(-0.15%)
Mar 06, 2018 9.885 9.950 9.871 9.921 73,845 +0.01(+0.15%)
Mar 05, 2018 9.885 9.907 9.878 9.907 59,107 +0.01(+0.15%)
Mar 02, 2018 9.820 9.907 9.820 9.892 54,873 -0.01(-0.07%)
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.