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

BlackRock MuniAssets Fund, Inc. (NY: MUA )

10.99 -0.07 (-0.65%)
Streaming Delayed Price Updated: 2:42 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, 2018 9.724 9.739 9.680 9.739 130,242 +0.03(+0.34%)
May 30, 2018 9.724 9.739 9.687 9.706 203,294 -0.02(-0.19%)
May 29, 2018 9.694 9.724 9.687 9.724 96,318 +0.07(+0.69%)
May 25, 2018 9.658 9.658 9.658 0 -0.03(-0.30%)
May 24, 2018 9.702 9.702 9.643 9.687 75,899 +0.02(+0.23%)
May 23, 2018 9.672 9.672 9.613 9.665 80,842 +0.01(+0.08%)
May 22, 2018 9.636 9.665 9.635 9.658 50,763 +0.01(+0.15%)
May 21, 2018 9.628 9.650 9.621 9.643 49,451 +0.00(+0.00%)
May 18, 2018 9.613 9.647 9.613 9.643 52,314 +0.02(+0.23%)
May 17, 2018 9.680 9.680 9.599 9.621 46,748 -0.01(-0.15%)
May 16, 2018 9.680 9.680 9.621 9.636 97,334 -0.01(-0.08%)
May 15, 2018 9.643 9.680 9.621 9.643 113,838 -0.06(-0.61%)
May 14, 2018 9.783 9.783 9.694 9.703 83,570 +0.01(+0.12%)
May 11, 2018 9.691 9.713 9.684 9.691 77,464 -0.01(-0.08%)
May 10, 2018 9.691 9.698 9.676 9.698 67,062 +0.04(+0.46%)
May 09, 2018 9.662 9.698 9.633 9.654 91,388 -0.04(-0.45%)
May 08, 2018 9.698 9.698 9.654 9.698 80,491 +0.01(+0.08%)
May 07, 2018 9.691 9.713 9.647 9.691 74,709 +0.00(+0.00%)
May 04, 2018 9.698 9.735 9.669 9.691 76,744 -0.01(-0.08%)
May 03, 2018 9.706 9.735 9.691 9.698 47,770 -0.02(-0.18%)
May 02, 2018 9.713 9.720 9.690 9.716 52,887 +0.00(+0.03%)
May 01, 2018 9.698 9.713 9.654 9.713 40,617 +0.02(+0.23%)
Apr 30, 2018 9.735 9.735 9.640 9.691 128,064 +0.01(+0.08%)
Apr 27, 2018 9.713 9.720 9.676 9.684 82,168 +0.01(+0.08%)
Apr 26, 2018 9.640 9.699 9.632 9.676 327,968 +0.04(+0.38%)
Apr 25, 2018 9.662 9.684 9.640 9.640 110,224 -0.05(-0.53%)
Apr 24, 2018 9.684 9.698 9.640 9.691 232,810 +0.04(+0.46%)
Apr 23, 2018 9.647 9.662 9.633 9.647 122,947 -0.04(-0.45%)
Apr 20, 2018 9.640 9.691 9.640 9.691 94,639 +0.01(+0.15%)
Apr 19, 2018 9.706 9.706 9.647 9.676 80,677 -0.02(-0.23%)
Apr 18, 2018 9.706 9.729 9.691 9.698 110,423 -0.04(-0.45%)
Apr 17, 2018 9.750 9.786 9.728 9.742 102,698 -0.03(-0.30%)
Apr 16, 2018 9.838 9.838 9.764 9.772 62,586 -0.03(-0.34%)
Apr 13, 2018 9.845 9.852 9.797 9.805 95,617 -0.02(-0.23%)
Apr 12, 2018 9.929 9.929 9.806 9.827 71,708 -0.01(-0.15%)
Apr 11, 2018 9.886 9.886 9.834 9.842 49,994 +0.00(+0.00%)
Apr 10, 2018 9.856 9.878 9.827 9.842 55,191 -0.01(-0.15%)
Apr 09, 2018 9.864 9.878 9.842 9.856 89,935 -0.01(-0.07%)
Apr 06, 2018 9.856 9.886 9.834 9.864 74,688 +0.05(+0.52%)
Apr 05, 2018 9.813 9.813 9.754 9.813 23,732 +0.03(+0.30%)
Apr 04, 2018 9.725 9.805 9.718 9.783 88,703 +0.04(+0.37%)
Apr 03, 2018 9.761 9.780 9.732 9.747 76,611 -0.01(-0.15%)
Apr 02, 2018 9.827 9.839 9.761 9.761 93,198 -0.09(-0.89%)
Mar 29, 2018 9.849 9.849 9.849 0 +0.06(+0.60%)
Mar 28, 2018 9.783 9.834 9.783 9.791 92,168 +0.01(+0.07%)
Mar 27, 2018 9.798 9.798 9.725 9.783 107,923 +0.04(+0.37%)
Mar 26, 2018 9.754 9.791 9.718 9.747 92,676 -0.06(-0.60%)
Mar 23, 2018 9.776 9.856 9.769 9.805 80,312 +0.03(+0.34%)
Mar 22, 2018 9.776 9.813 9.769 9.772 49,869 -0.01(-0.11%)
Mar 21, 2018 9.820 9.820 9.747 9.783 62,743 -0.01(-0.07%)
Mar 20, 2018 9.827 9.860 9.783 9.791 63,042 -0.07(-0.67%)
Mar 19, 2018 9.827 9.856 9.791 9.856 63,455 -0.01(-0.07%)
Mar 16, 2018 9.893 9.893 9.849 9.864 41,810 -0.03(-0.30%)
Mar 15, 2018 9.959 9.959 9.871 9.893 45,380 -0.04(-0.37%)
Mar 14, 2018 9.929 9.944 9.915 9.929 40,827 -0.01(-0.11%)
Mar 13, 2018 9.948 9.959 9.919 9.941 41,822 -0.01(-0.07%)
Mar 12, 2018 9.977 9.977 9.912 9.948 61,530 +0.02(+0.22%)
Mar 09, 2018 9.941 9.955 9.926 9.926 49,027 -0.01(-0.15%)
Mar 08, 2018 9.941 10.02 9.941 9.941 58,371 -0.01(-0.15%)
Mar 07, 2018 9.933 9.955 41,452 -0.01(-0.15%)
Mar 06, 2018 9.933 9.999 9.919 9.970 73,487 +0.01(+0.15%)
Mar 05, 2018 9.933 9.955 9.926 9.955 58,821 +0.01(+0.15%)
Mar 02, 2018 9.868 9.955 9.868 9.941 54,607 -0.01(-0.07%)
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.