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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.69 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM 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, 2023 9.535 9.564 9.460 9.564 61,457 +0.08(+0.89%)
May 30, 2023 9.460 9.498 9.422 9.479 59,287 +0.11(+1.21%)
May 26, 2023 9.413 9.422 9.347 9.366 49,094 -0.02(-0.20%)
May 25, 2023 9.375 9.385 9.319 9.385 57,388 +0.07(+0.71%)
May 24, 2023 9.469 9.507 9.253 9.319 123,291 -0.16(-1.69%)
May 23, 2023 9.564 9.601 9.460 9.479 49,360 -0.05(-0.49%)
May 22, 2023 9.620 9.620 9.507 9.526 59,833 -0.08(-0.88%)
May 19, 2023 9.601 9.611 9.554 9.611 61,408 +0.01(+0.10%)
May 18, 2023 9.639 9.658 9.582 9.601 70,016 +0.00(+0.00%)
May 17, 2023 9.733 9.733 9.601 9.601 52,451 -0.08(-0.78%)
May 16, 2023 9.827 9.827 9.658 9.676 100,031 -0.12(-1.25%)
May 15, 2023 9.724 9.818 9.692 9.799 76,563 +0.08(+0.87%)
May 12, 2023 9.752 9.752 9.658 9.714 48,682 +0.03(+0.30%)
May 11, 2023 9.732 9.760 9.657 9.685 31,460 -0.03(-0.29%)
May 10, 2023 9.704 9.751 9.667 9.714 17,947 +0.04(+0.39%)
May 09, 2023 9.704 9.704 9.629 9.676 55,248 -0.02(-0.19%)
May 08, 2023 9.835 9.854 9.667 9.695 47,369 -0.12(-1.24%)
May 05, 2023 9.742 9.835 9.667 9.817 77,978 +0.15(+1.55%)
May 04, 2023 9.639 9.779 9.639 9.667 49,255 +0.04(+0.39%)
May 03, 2023 9.601 9.676 9.601 9.629 52,698 -0.01(-0.10%)
May 02, 2023 9.620 9.667 9.592 9.639 74,669 +0.02(+0.24%)
May 01, 2023 9.657 9.694 9.582 9.615 136,403 -0.08(-0.82%)
Apr 28, 2023 9.676 9.732 9.657 9.695 47,883 +0.07(+0.68%)
Apr 27, 2023 9.639 9.714 9.618 9.629 89,694 -0.01(-0.10%)
Apr 26, 2023 9.582 9.676 9.517 9.639 113,634 +0.06(+0.59%)
Apr 25, 2023 9.648 9.676 9.564 9.582 54,242 -0.07(-0.68%)
Apr 24, 2023 9.629 9.685 9.611 9.648 38,874 +0.04(+0.39%)
Apr 21, 2023 9.639 9.667 9.561 9.610 34,197 -0.05(-0.49%)
Apr 20, 2023 9.629 9.704 9.594 9.657 121,173 +0.09(+0.98%)
Apr 19, 2023 9.573 9.587 9.517 9.564 109,492 -0.07(-0.68%)
Apr 18, 2023 9.685 9.698 9.582 9.629 143,934 -0.12(-1.25%)
Apr 17, 2023 9.789 9.835 9.704 9.751 91,889 -0.05(-0.48%)
Apr 14, 2023 9.873 9.873 9.742 9.798 79,192 -0.05(-0.48%)
Apr 13, 2023 9.835 9.882 9.807 9.845 76,735 +0.00(+0.00%)
Apr 12, 2023 9.872 9.882 9.807 9.844 76,239 +0.01(+0.09%)
Apr 11, 2023 9.826 9.844 9.779 9.835 56,989 +0.02(+0.19%)
Apr 10, 2023 9.826 9.826 9.770 9.816 105,654 -0.07(-0.66%)
Apr 06, 2023 9.919 9.947 9.835 9.882 75,490 -0.01(-0.09%)
Apr 05, 2023 9.742 9.910 9.742 9.891 87,880 +0.15(+1.53%)
Apr 04, 2023 9.751 9.835 9.695 9.742 98,911 -0.01(-0.10%)
Apr 03, 2023 9.872 9.938 9.704 9.751 116,068 -0.08(-0.85%)
Mar 31, 2023 9.807 9.947 9.714 9.835 111,460 +0.09(+0.96%)
Mar 30, 2023 9.676 9.816 9.620 9.742 86,854 +0.08(+0.87%)
Mar 29, 2023 9.648 9.695 9.620 9.658 65,851 +0.01(+0.10%)
Mar 28, 2023 9.695 9.742 9.630 9.648 101,038 -0.10(-1.05%)
Mar 27, 2023 9.732 9.816 9.687 9.751 55,709 +0.07(+0.68%)
Mar 24, 2023 9.751 9.751 9.639 9.686 48,992 -0.03(-0.29%)
Mar 23, 2023 9.704 9.751 9.662 9.714 69,272 +0.07(+0.68%)
Mar 22, 2023 9.751 9.760 9.611 9.648 48,298 -0.07(-0.77%)
Mar 21, 2023 9.667 9.732 9.648 9.723 111,167 +0.13(+1.36%)
Mar 20, 2023 9.639 9.686 9.583 9.592 72,514 -0.07(-0.68%)
Mar 17, 2023 9.835 9.835 9.433 9.658 175,107 -0.12(-1.24%)
Mar 16, 2023 9.816 9.882 9.779 9.779 58,647 -0.04(-0.38%)
Mar 15, 2023 9.826 9.956 9.788 9.816 51,160 -0.08(-0.85%)
Mar 14, 2023 9.751 9.900 9.676 9.900 113,676 +0.26(+2.72%)
Mar 13, 2023 9.629 9.704 9.601 9.638 68,765 +0.10(+1.07%)
Mar 10, 2023 9.694 9.717 9.527 9.536 80,019 -0.06(-0.58%)
Mar 09, 2023 9.676 9.750 9.592 9.592 69,623 -0.02(-0.19%)
Mar 08, 2023 9.583 9.620 9.564 9.610 109,745 +0.07(+0.78%)
Mar 07, 2023 9.750 9.759 9.499 9.536 216,203 -0.18(-1.82%)
Mar 06, 2023 9.694 9.741 9.657 9.713 88,695 +0.03(+0.29%)
Mar 03, 2023 9.741 9.787 9.657 9.685 100,243 +0.04(+0.39%)
Mar 02, 2023 9.620 9.685 9.592 9.648 57,554 -0.03(-0.29%)
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.