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 29, 2020 10.72 10.89 10.72 10.86 60,344 +0.09(+0.82%)
May 28, 2020 10.79 10.80 10.65 10.77 101,432 +0.07(+0.68%)
May 27, 2020 10.72 10.72 10.63 10.70 109,506 +0.04(+0.38%)
May 26, 2020 10.82 10.82 10.63 10.66 80,884 -0.04(-0.38%)
May 22, 2020 10.54 10.70 10.54 10.70 41,183 +0.20(+1.91%)
May 21, 2020 10.38 10.50 10.38 10.50 80,573 +0.10(+1.01%)
May 20, 2020 10.42 10.43 10.34 10.39 43,935 +0.02(+0.23%)
May 19, 2020 10.31 10.40 10.31 10.37 63,796 -0.03(-0.31%)
May 18, 2020 10.46 10.46 10.35 10.40 47,795 +0.06(+0.54%)
May 15, 2020 10.31 10.38 10.26 10.34 34,589 +0.03(+0.31%)
May 14, 2020 10.39 10.91 10.16 10.31 112,680 -0.07(-0.68%)
May 13, 2020 10.43 10.57 10.27 10.38 101,947 -0.06(-0.61%)
May 12, 2020 10.37 10.56 10.37 10.45 49,397 +0.05(+0.46%)
May 11, 2020 10.57 10.57 10.38 10.40 58,134 -0.13(-1.22%)
May 08, 2020 10.54 10.54 10.46 10.53 32,106 +0.05(+0.50%)
May 07, 2020 10.44 10.50 10.36 10.47 63,813 +0.09(+0.89%)
May 06, 2020 10.30 10.40 10.26 10.38 59,345 +0.09(+0.85%)
May 05, 2020 10.21 10.33 10.19 10.29 51,647 +0.08(+0.78%)
May 04, 2020 10.02 10.24 10.01 10.21 86,881 +0.14(+1.43%)
May 01, 2020 10.09 10.10 9.982 10.07 58,215 +0.08(+0.80%)
Apr 30, 2020 10.05 10.09 9.910 9.990 100,590 -0.10(-0.95%)
Apr 29, 2020 10.01 10.19 9.990 10.09 115,851 +0.13(+1.29%)
Apr 28, 2020 9.822 10.01 9.822 9.958 100,379 +0.12(+1.22%)
Apr 27, 2020 9.894 9.958 9.806 9.838 68,183 -0.11(-1.13%)
Apr 24, 2020 9.990 9.990 9.862 9.950 120,679 +0.01(+0.08%)
Apr 23, 2020 9.966 10.05 9.918 9.942 91,628 -0.14(-1.35%)
Apr 22, 2020 10.20 10.27 10.03 10.08 61,199 -0.06(-0.55%)
Apr 21, 2020 10.23 10.26 10.04 10.13 76,363 -0.06(-0.63%)
Apr 20, 2020 10.21 10.22 10.10 10.20 96,939 -0.06(-0.55%)
Apr 17, 2020 10.34 10.55 10.21 10.25 81,577 -0.08(-0.78%)
Apr 16, 2020 10.42 10.58 10.29 10.33 49,488 -0.12(-1.15%)
Apr 15, 2020 10.47 10.51 10.04 10.45 137,308 -0.07(-0.68%)
Apr 14, 2020 10.46 10.61 10.45 10.53 117,384 +0.16(+1.56%)
Apr 13, 2020 10.32 10.37 10.24 10.36 142,562 +0.13(+1.25%)
Apr 09, 2020 10.05 10.38 10.05 10.24 108,123 +0.31(+3.13%)
Apr 08, 2020 9.806 10.06 9.797 9.926 202,994 +0.14(+1.47%)
Apr 07, 2020 9.886 9.886 9.726 9.782 146,331 +0.13(+1.32%)
Apr 06, 2020 9.655 9.793 9.527 9.655 162,378 +0.08(+0.83%)
Apr 03, 2020 9.854 9.886 9.547 9.575 152,150 -0.28(-2.83%)
Apr 02, 2020 9.918 9.918 9.686 9.854 96,853 -0.07(-0.72%)
Apr 01, 2020 10.28 10.48 9.830 9.926 217,231 -0.70(-6.60%)
Mar 31, 2020 10.63 10.77 10.51 10.63 76,728 -0.13(-1.19%)
Mar 30, 2020 10.40 10.88 10.36 10.75 173,699 +0.29(+2.74%)
Mar 27, 2020 9.894 10.51 9.894 10.47 136,471 +0.43(+4.29%)
Mar 26, 2020 10.18 10.36 9.918 10.04 143,668 -0.03(-0.32%)
Mar 25, 2020 9.463 10.40 9.264 10.07 195,956 +0.76(+8.13%)
Mar 24, 2020 9.168 9.814 9.168 9.312 161,038 +0.27(+3.00%)
Mar 23, 2020 8.794 9.368 8.594 9.041 265,335 +0.05(+0.53%)
Mar 20, 2020 8.283 9.319 8.172 8.993 364,759 +0.82(+10.05%)
Mar 19, 2020 8.339 8.514 7.606 8.172 682,755 -0.14(-1.63%)
Mar 18, 2020 9.168 9.388 8.164 8.307 254,779 -1.45(-14.87%)
Mar 17, 2020 9.591 10.01 9.588 9.758 135,305 +0.18(+1.83%)
Mar 16, 2020 9.934 10.20 9.312 9.583 155,382 -0.80(-7.68%)
Mar 13, 2020 10.12 10.54 10.01 10.38 180,623 +0.34(+3.44%)
Mar 12, 2020 10.11 10.25 9.090 10.04 424,233 -1.34(-11.79%)
Mar 11, 2020 11.67 11.67 11.16 11.38 130,023 -0.40(-3.44%)
Mar 10, 2020 12.12 12.25 11.73 11.78 51,074 -0.33(-2.69%)
Mar 09, 2020 12.53 12.53 12.11 12.11 63,725 -0.39(-3.10%)
Mar 06, 2020 12.46 12.54 12.39 12.49 39,676 -0.04(-0.33%)
Mar 05, 2020 12.51 12.67 12.46 12.54 41,524 -0.06(-0.44%)
Mar 04, 2020 12.73 12.73 12.50 12.59 33,719 -0.10(-0.81%)
Mar 03, 2020 12.48 12.86 12.48 12.69 44,359 +0.18(+1.46%)
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.