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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.00 -0.06 (-0.54%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 23, 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, 2002 5.345 5.400 5.345 5.359 217,145 +0.06(+1.04%)
May 28, 2002 5.290 5.308 5.276 5.304 64,403 +0.00(+0.09%)
May 27, 2002 5.308 5.322 5.285 5.299 58,093 +0.00(+0.00%)
May 24, 2002 5.308 5.322 5.285 5.299 58,093 +0.00(+0.00%)
May 23, 2002 5.354 5.354 5.299 5.299 71,366 -0.05(-0.86%)
May 22, 2002 5.322 5.387 5.322 5.345 52,654 -0.00(-0.09%)
May 21, 2002 5.377 5.387 5.350 5.350 18,711 -0.04(-0.68%)
May 20, 2002 5.368 5.396 5.368 5.387 80,939 +0.01(+0.17%)
May 17, 2002 5.377 5.387 5.368 5.377 28,720 -0.00(-0.09%)
May 16, 2002 5.400 5.400 5.350 5.382 52,872 -0.01(-0.26%)
May 15, 2002 5.396 5.400 5.377 5.396 115,752 +0.01(+0.26%)
May 14, 2002 5.396 5.396 5.354 5.382 68,320 +0.00(+0.00%)
May 13, 2002 5.354 5.382 5.341 5.382 46,779 +0.02(+0.43%)
May 10, 2002 5.391 5.396 5.359 5.359 41,340 -0.03(-0.51%)
May 09, 2002 5.391 5.400 5.359 5.387 61,357 +0.01(+0.17%)
May 08, 2002 5.377 5.400 5.364 5.377 174,064 +0.01(+0.26%)
May 07, 2002 5.368 5.377 5.359 5.364 54,395 +0.01(+0.17%)
May 06, 2002 5.322 5.377 5.318 5.354 83,115 +0.04(+0.69%)
May 03, 2002 5.299 5.341 5.299 5.318 51,131 -0.02(-0.34%)
May 02, 2002 5.336 5.336 5.299 5.336 97,476 -0.01(-0.26%)
May 01, 2002 5.299 5.350 5.285 5.350 85,073 +0.07(+1.31%)
Apr 30, 2002 5.281 5.318 5.258 5.281 107,919 +0.00(+0.00%)
Apr 29, 2002 5.239 5.285 5.239 5.281 53,089 +0.05(+0.97%)
Apr 26, 2002 5.239 5.267 5.212 5.230 80,287 -0.01(-0.18%)
Apr 25, 2002 5.276 5.281 5.239 5.239 33,072 -0.03(-0.52%)
Apr 24, 2002 5.272 5.276 5.244 5.267 56,570 +0.00(+0.09%)
Apr 23, 2002 5.272 5.281 5.226 5.262 108,355 +0.00(+0.00%)
Apr 22, 2002 5.313 5.313 5.221 5.262 117,493 -0.06(-1.04%)
Apr 19, 2002 5.331 5.354 5.318 5.318 19,582 -0.01(-0.26%)
Apr 18, 2002 5.341 5.354 5.331 5.331 93,994 -0.00(-0.09%)
Apr 17, 2002 5.354 5.354 5.285 5.336 80,069 +0.01(+0.26%)
Apr 16, 2002 5.281 5.373 5.262 5.322 144,038 +0.04(+0.78%)
Apr 15, 2002 5.341 5.341 5.262 5.281 40,687 -0.05(-0.95%)
Apr 12, 2002 5.318 5.350 5.308 5.331 1,044,386 +0.01(+0.17%)
Apr 11, 2002 5.354 5.364 5.322 5.322 63,533 -0.02(-0.34%)
Apr 10, 2002 5.350 5.350 5.327 5.341 21,758 -0.00(-0.09%)
Apr 09, 2002 5.318 5.350 5.290 5.345 69,843 -0.00(-0.09%)
Apr 08, 2002 5.345 5.354 5.341 5.350 48,302 +0.00(+0.09%)
Apr 05, 2002 5.336 5.354 5.285 5.345 101,392 +0.02(+0.35%)
Apr 04, 2002 5.318 5.327 5.313 5.327 35,465 -0.01(-0.26%)
Apr 03, 2002 5.322 5.341 5.308 5.341 522,193 +0.03(+0.52%)
Apr 02, 2002 5.258 5.318 5.239 5.313 239,338 +0.04(+0.78%)
Apr 01, 2002 5.226 5.281 5.226 5.272 72,019 +0.04(+0.70%)
Mar 29, 2002 5.235 5.235 5.203 5.235 50,913 +0.00(+0.00%)
Mar 28, 2002 5.235 5.235 5.203 5.235 50,913 +0.00(+0.00%)
Mar 27, 2002 5.249 5.285 5.212 5.235 83,986 -0.00(-0.09%)
Mar 26, 2002 5.189 5.239 5.175 5.239 74,194 +0.05(+0.97%)
Mar 25, 2002 5.134 5.189 5.134 5.189 69,190 +0.04(+0.80%)
Mar 22, 2002 5.189 5.203 5.129 5.148 112,706 -0.04(-0.80%)
Mar 21, 2002 5.203 5.226 5.166 5.189 65,274 -0.00(-0.09%)
Mar 20, 2002 5.262 5.262 5.193 5.193 77,676 -0.07(-1.31%)
Mar 19, 2002 5.285 5.285 5.258 5.262 80,939 -0.03(-0.61%)
Mar 18, 2002 5.290 5.308 5.267 5.295 1,523,063 -0.01(-0.26%)
Mar 15, 2002 5.230 5.331 5.230 5.308 136,858 +0.04(+0.79%)
Mar 14, 2002 5.285 5.299 5.239 5.267 63,968 -0.06(-1.21%)
Mar 13, 2002 5.331 5.336 5.295 5.331 87,902 +0.00(+0.09%)
Mar 12, 2002 5.313 5.331 5.281 5.327 83,115 +0.01(+0.26%)
Mar 11, 2002 5.221 5.331 5.221 5.313 209,747 +0.06(+1.23%)
Mar 08, 2002 5.345 5.345 5.226 5.249 174,281 -0.11(-1.97%)
Mar 07, 2002 5.354 5.359 5.308 5.354 74,412 +0.00(+0.00%)
Mar 06, 2002 5.341 5.364 5.336 5.354 93,559 +0.01(+0.26%)
Mar 05, 2002 5.331 5.359 5.331 5.341 61,140 -0.00(-0.09%)
Mar 04, 2002 5.336 5.350 5.308 5.345 111,401 +0.01(+0.26%)
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.