Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.72 11.72 11.63 11.68 24,715 -0.01(-0.07%)
May 30, 2019 11.56 11.71 11.53 11.69 68,857 +0.11(+0.93%)
May 29, 2019 11.54 11.60 11.47 11.58 46,886 +0.08(+0.67%)
May 28, 2019 11.49 11.55 11.49 11.51 36,289 +0.02(+0.20%)
May 24, 2019 11.51 11.51 11.46 11.48 18,732 +0.02(+0.13%)
May 23, 2019 11.45 11.53 11.45 11.47 28,229 +0.01(+0.07%)
May 22, 2019 11.48 11.50 11.45 11.46 44,607 +0.00(+0.00%)
May 21, 2019 11.45 11.51 11.45 11.46 53,295 +0.02(+0.13%)
May 20, 2019 11.49 11.54 11.45 11.45 83,002 -0.05(-0.47%)
May 17, 2019 11.50 11.53 11.49 11.50 27,968 +0.00(+0.00%)
May 16, 2019 11.53 11.54 11.48 11.50 41,165 -0.04(-0.33%)
May 15, 2019 11.52 11.58 11.51 11.54 57,893 +0.01(+0.07%)
May 14, 2019 11.53 11.56 11.46 11.53 75,588 -0.02(-0.14%)
May 13, 2019 11.53 11.57 11.50 11.55 63,401 -0.00(-0.03%)
May 10, 2019 11.51 11.55 11.51 11.55 20,888 +0.02(+0.20%)
May 09, 2019 11.49 11.53 11.48 11.53 34,768 +0.05(+0.47%)
May 08, 2019 11.50 11.50 11.44 11.47 49,476 -0.03(-0.27%)
May 07, 2019 11.52 11.54 11.49 11.50 40,695 +0.02(+0.20%)
May 06, 2019 11.51 11.55 11.46 11.48 89,937 -0.03(-0.27%)
May 03, 2019 11.45 11.51 11.44 11.51 92,433 +0.06(+0.54%)
May 02, 2019 11.47 11.50 11.43 11.45 68,621 -0.03(-0.27%)
May 01, 2019 11.52 11.52 11.47 11.48 61,703 -0.02(-0.20%)
Apr 30, 2019 11.52 11.52 11.45 11.50 40,540 -0.02(-0.13%)
Apr 29, 2019 11.59 11.59 11.50 11.52 67,419 -0.03(-0.27%)
Apr 26, 2019 11.52 11.57 11.50 11.55 81,467 +0.04(+0.33%)
Apr 25, 2019 11.54 11.56 11.47 11.51 39,067 -0.03(-0.27%)
Apr 24, 2019 11.57 11.67 11.51 11.54 106,988 -0.04(-0.36%)
Apr 23, 2019 11.47 11.76 11.46 11.59 153,594 +0.05(+0.43%)
Apr 22, 2019 11.55 11.55 11.41 11.54 115,243 +0.05(+0.40%)
Apr 18, 2019 11.60 11.64 11.48 11.49 62,275 -0.11(-0.92%)
Apr 17, 2019 11.46 11.60 11.44 11.60 68,598 +0.13(+1.14%)
Apr 16, 2019 11.45 11.50 11.41 11.47 89,737 +0.05(+0.47%)
Apr 15, 2019 11.47 11.51 11.41 11.41 76,432 -0.02(-0.20%)
Apr 12, 2019 11.30 11.44 11.22 11.44 79,117 +0.19(+1.73%)
Apr 11, 2019 11.37 11.45 11.24 11.24 95,722 -0.07(-0.61%)
Apr 10, 2019 11.32 11.45 11.30 11.31 85,415 -0.02(-0.14%)
Apr 09, 2019 11.29 11.33 11.27 11.32 70,589 +0.03(+0.27%)
Apr 08, 2019 11.27 11.33 11.27 11.29 78,113 -0.02(-0.20%)
Apr 05, 2019 11.29 11.33 11.26 11.32 34,070 +0.06(+0.54%)
Apr 04, 2019 11.33 11.33 11.26 11.26 47,954 -0.08(-0.67%)
Apr 03, 2019 11.33 11.33 11.26 11.33 41,642 +0.02(+0.20%)
Apr 02, 2019 11.33 11.33 11.28 11.31 39,578 -0.02(-0.20%)
Apr 01, 2019 11.33 11.37 11.26 11.33 47,172 +0.00(+0.00%)
Mar 29, 2019 11.33 11.37 11.32 11.33 117,019 -0.05(-0.47%)
Mar 28, 2019 11.36 11.55 11.31 11.39 79,021 +0.04(+0.34%)
Mar 27, 2019 11.22 11.42 11.22 11.35 101,441 +0.04(+0.34%)
Mar 26, 2019 11.10 11.35 11.06 11.31 75,318 +0.21(+1.93%)
Mar 25, 2019 11.07 11.10 11.00 11.10 58,625 +0.09(+0.83%)
Mar 22, 2019 11.03 11.03 10.94 11.00 39,967 +0.01(+0.07%)
Mar 21, 2019 10.91 11.00 10.91 11.00 58,508 +0.06(+0.59%)
Mar 20, 2019 10.91 10.94 10.87 10.93 53,156 +0.01(+0.11%)
Mar 19, 2019 10.95 10.95 10.84 10.92 45,234 -0.01(-0.07%)
Mar 18, 2019 10.90 10.97 10.85 10.93 30,712 +0.08(+0.70%)
Mar 15, 2019 10.88 10.97 10.80 10.85 78,886 -0.03(-0.28%)
Mar 14, 2019 10.94 10.94 10.88 10.88 30,397 -0.03(-0.32%)
Mar 13, 2019 11.04 11.04 10.88 10.92 41,176 -0.01(-0.07%)
Mar 12, 2019 10.94 10.94 10.92 10.92 19,091 -0.06(-0.55%)
Mar 11, 2019 10.91 10.99 10.86 10.99 34,537 +0.09(+0.84%)
Mar 08, 2019 10.91 10.91 10.83 10.89 19,994 +0.02(+0.21%)
Mar 07, 2019 10.85 10.87 10.80 10.87 24,918 +0.06(+0.56%)
Mar 06, 2019 10.89 10.89 10.80 10.81 23,304 -0.02(-0.21%)
Mar 05, 2019 10.68 10.83 10.68 10.83 49,027 +0.15(+1.42%)
Mar 04, 2019 10.68 10.76 10.68 10.68 56,367 -0.03(-0.32%)
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.