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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

10.98 -0.08 (-0.72%)
Streaming Delayed Price Updated: 2:10 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 29, 2009 5.170 5.189 5.125 5.166 90,976 +0.00(+0.00%)
May 28, 2009 5.051 5.226 5.051 5.166 79,103 -0.03(-0.62%)
May 27, 2009 5.216 5.262 5.198 5.198 51,085 -0.02(-0.35%)
May 26, 2009 5.221 5.290 5.207 5.216 94,941 -0.03(-0.61%)
May 22, 2009 5.235 5.281 5.230 5.249 29,336 +0.06(+1.06%)
May 21, 2009 5.157 5.230 5.157 5.193 50,317 +0.04(+0.71%)
May 20, 2009 5.184 5.230 5.138 5.157 76,218 +0.00(+0.09%)
May 19, 2009 5.125 5.175 5.111 5.152 24,060 +0.00(+0.09%)
May 18, 2009 5.079 5.193 5.079 5.148 62,486 +0.05(+0.99%)
May 15, 2009 5.079 5.115 5.060 5.097 33,883 +0.00(+0.00%)
May 14, 2009 5.051 5.134 5.051 5.097 15,496 -0.00(-0.09%)
May 13, 2009 5.079 5.162 5.037 5.102 45,476 -0.08(-1.60%)
May 12, 2009 5.175 5.189 5.169 5.184 24,880 +0.01(+0.18%)
May 11, 2009 5.193 5.258 5.161 5.175 46,790 +0.00(+0.03%)
May 08, 2009 5.216 5.216 5.138 5.174 58,733 +0.02(+0.33%)
May 07, 2009 5.102 5.253 5.065 5.157 27,991 +0.02(+0.44%)
May 06, 2009 5.115 5.221 5.042 5.134 35,657 +0.07(+1.37%)
May 05, 2009 5.033 5.097 4.964 5.065 100,493 +0.03(+0.55%)
May 04, 2009 5.042 5.056 5.028 5.037 91,701 -0.10(-1.97%)
May 01, 2009 5.056 5.170 4.973 5.138 52,587 +0.09(+1.82%)
Apr 30, 2009 5.056 5.102 4.991 5.046 40,907 +0.03(+0.64%)
Apr 29, 2009 5.056 5.092 5.010 5.014 73,696 -0.05(-1.00%)
Apr 28, 2009 5.010 5.125 4.927 5.065 145,065 +0.06(+1.19%)
Apr 27, 2009 4.964 5.051 4.932 5.005 51,429 +0.04(+0.74%)
Apr 24, 2009 4.941 4.991 4.941 4.968 63,111 -0.00(-0.09%)
Apr 23, 2009 4.941 5.010 4.932 4.973 67,532 -0.02(-0.37%)
Apr 22, 2009 4.922 4.996 4.922 4.991 22,286 +0.05(+0.93%)
Apr 21, 2009 4.927 5.056 4.844 4.945 74,364 -0.04(-0.71%)
Apr 20, 2009 4.964 5.023 4.918 4.981 28,694 -0.05(-0.94%)
Apr 17, 2009 4.798 5.028 4.798 5.028 67,406 +0.21(+4.39%)
Apr 16, 2009 4.826 4.826 4.738 4.817 98,746 +0.04(+0.87%)
Apr 15, 2009 4.665 4.803 4.665 4.775 49,203 +0.11(+2.26%)
Apr 14, 2009 4.812 4.812 4.614 4.670 55,670 -0.03(-0.68%)
Apr 13, 2009 4.683 4.766 4.669 4.702 43,964 -0.04(-0.87%)
Apr 09, 2009 5.005 5.005 4.743 4.743 78,061 -0.06(-1.24%)
Apr 08, 2009 4.863 4.864 4.748 4.803 36,882 -0.01(-0.29%)
Apr 07, 2009 4.913 4.913 4.817 4.817 26,322 -0.05(-0.95%)
Apr 06, 2009 4.927 4.927 4.830 4.863 27,067 -0.07(-1.40%)
Apr 03, 2009 4.918 4.932 4.895 4.932 44,912 -0.02(-0.37%)
Apr 02, 2009 4.977 5.065 4.858 4.950 88,807 +0.02(+0.35%)
Apr 01, 2009 4.849 4.941 4.780 4.932 64,347 +0.11(+2.29%)
Mar 31, 2009 4.812 4.878 4.720 4.822 41,379 +0.02(+0.49%)
Mar 30, 2009 4.789 4.798 4.720 4.798 21,335 -0.01(-0.29%)
Mar 26, 2009 4.757 4.941 4.752 4.812 117,332 +0.06(+1.26%)
Mar 25, 2009 4.771 4.778 4.712 4.752 36,529 -0.00(-0.10%)
Mar 24, 2009 4.670 4.771 4.670 4.757 81,270 +0.07(+1.47%)
Mar 23, 2009 4.702 4.720 4.665 4.688 72,726 -0.00(-0.10%)
Mar 20, 2009 4.711 4.720 4.619 4.693 36,048 -0.01(-0.29%)
Mar 19, 2009 4.784 4.784 4.637 4.706 44,068 +0.01(+0.19%)
Mar 18, 2009 4.555 4.706 4.527 4.697 55,243 +0.14(+3.13%)
Mar 17, 2009 4.541 4.596 4.532 4.555 78,137 -0.07(-1.49%)
Mar 16, 2009 4.601 4.670 4.583 4.624 38,113 +0.02(+0.50%)
Mar 13, 2009 4.527 4.614 4.527 4.601 0 +0.03(+0.60%)
Mar 12, 2009 4.573 4.587 4.486 4.573 907,301 -0.07(-1.49%)
Mar 11, 2009 4.711 4.826 4.605 4.642 450,160 -0.09(-1.94%)
Mar 10, 2009 4.509 4.780 4.509 4.734 108,091 +0.14(+3.00%)
Mar 09, 2009 4.665 4.936 4.504 4.596 314,693 -0.08(-1.71%)
Mar 06, 2009 4.761 4.794 4.665 4.676 0 -0.04(-0.84%)
Mar 05, 2009 4.821 4.821 4.702 4.715 61,725 -0.13(-2.75%)
Mar 04, 2009 4.853 4.945 4.738 4.849 150,561 -0.11(-2.31%)
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.