Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.06 -0.08 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2005 6.062 6.136 6.058 6.099 42,863 +0.05(+0.76%)
May 27, 2005 6.090 6.103 6.044 6.053 90,513 -0.01(-0.23%)
May 26, 2005 6.062 6.076 6.035 6.067 104,003 +0.01(+0.23%)
May 25, 2005 6.039 6.071 6.039 6.053 87,684 +0.00(+0.08%)
May 24, 2005 6.035 6.048 6.030 6.048 60,487 +0.03(+0.46%)
May 23, 2005 6.035 6.044 5.998 6.021 100,087 +0.00(+0.08%)
May 20, 2005 6.048 6.058 6.007 6.016 39,164 -0.02(-0.38%)
May 19, 2005 6.035 6.058 6.025 6.039 30,026 +0.01(+0.15%)
May 18, 2005 6.035 6.058 6.012 6.030 93,124 -0.00(-0.08%)
May 17, 2005 6.025 6.044 6.023 6.035 43,298 -0.01(-0.15%)
May 16, 2005 6.058 6.062 6.025 6.044 58,529 +0.00(+0.08%)
May 13, 2005 6.053 6.053 5.998 6.039 77,023 -0.00(-0.08%)
May 12, 2005 6.012 6.044 6.005 6.044 50,043 +0.06(+0.92%)
May 11, 2005 6.085 6.085 5.975 5.989 85,944 -0.04(-0.61%)
May 10, 2005 6.044 6.085 5.989 6.025 63,315 +0.04(+0.61%)
May 09, 2005 5.975 5.989 5.952 5.989 25,892 +0.03(+0.46%)
May 06, 2005 5.975 5.984 5.952 5.961 31,984 -0.05(-0.84%)
May 05, 2005 5.989 6.044 5.989 6.012 67,232 +0.01(+0.23%)
May 04, 2005 5.952 6.021 5.952 5.998 76,805 +0.05(+0.77%)
May 03, 2005 6.053 6.058 5.906 5.952 86,161 -0.10(-1.60%)
May 02, 2005 6.035 6.159 6.007 6.048 104,873 +0.03(+0.53%)
Apr 29, 2005 6.016 6.039 5.989 6.016 47,867 +0.00(+0.00%)
Apr 28, 2005 5.970 6.081 5.961 6.016 291,557 +0.06(+1.00%)
Apr 27, 2005 5.938 6.016 5.905 5.956 113,141 +0.06(+1.09%)
Apr 26, 2005 5.906 5.924 5.869 5.892 99,651 -0.00(-0.08%)
Apr 25, 2005 5.929 5.933 5.874 5.897 86,161 -0.02(-0.39%)
Apr 22, 2005 5.906 6.016 5.860 5.920 114,447 +0.04(+0.70%)
Apr 21, 2005 5.874 5.906 5.874 5.878 23,716 +0.02(+0.31%)
Apr 20, 2005 5.878 5.878 5.846 5.860 30,896 -0.02(-0.31%)
Apr 19, 2005 5.828 5.897 5.823 5.878 45,256 +0.08(+1.35%)
Apr 18, 2005 5.782 5.809 5.777 5.800 57,876 -0.01(-0.24%)
Apr 15, 2005 5.796 5.814 5.791 5.814 113,141 +0.02(+0.32%)
Apr 14, 2005 5.828 5.860 5.791 5.796 137,946 -0.02(-0.39%)
Apr 13, 2005 5.819 5.855 5.768 5.819 105,091 -0.05(-0.78%)
Apr 12, 2005 5.837 6.044 5.809 5.864 166,013 +0.03(+0.55%)
Apr 11, 2005 5.837 5.842 5.809 5.832 114,012 +0.01(+0.16%)
Apr 08, 2005 5.773 5.823 5.773 5.823 80,069 +0.05(+0.88%)
Apr 07, 2005 5.786 5.809 5.759 5.773 45,256 +0.00(+0.08%)
Apr 06, 2005 5.754 5.805 5.754 5.768 50,913 -0.02(-0.32%)
Apr 05, 2005 5.791 5.791 5.768 5.786 61,140 +0.02(+0.32%)
Apr 04, 2005 5.800 5.819 5.745 5.768 64,621 -0.02(-0.32%)
Apr 01, 2005 5.708 5.796 5.708 5.786 97,693 +0.05(+0.80%)
Mar 31, 2005 5.653 5.740 5.653 5.740 48,520 +0.11(+1.96%)
Mar 30, 2005 5.653 5.685 5.630 5.630 25,892 -0.06(-0.97%)
Mar 29, 2005 5.616 5.685 5.612 5.685 54,395 +0.06(+1.06%)
Mar 28, 2005 5.593 5.630 5.575 5.625 62,445 +0.06(+1.16%)
Mar 24, 2005 5.584 5.630 5.515 5.561 112,271 +0.02(+0.41%)
Mar 23, 2005 5.671 5.694 5.520 5.538 108,790 -0.15(-2.59%)
Mar 22, 2005 5.750 5.750 5.607 5.685 58,746 -0.05(-0.88%)
Mar 21, 2005 5.773 5.773 5.727 5.736 70,278 -0.06(-1.03%)
Mar 18, 2005 5.823 5.823 5.777 5.796 22,193 -0.03(-0.47%)
Mar 17, 2005 5.832 5.860 5.796 5.823 52,219 +0.03(+0.48%)
Mar 16, 2005 5.754 5.814 5.754 5.796 77,458 -0.02(-0.32%)
Mar 15, 2005 5.897 5.897 5.791 5.814 70,713 -0.04(-0.71%)
Mar 14, 2005 5.892 5.892 5.800 5.855 118,146 -0.03(-0.55%)
Mar 11, 2005 5.883 5.915 5.846 5.887 57,223 -0.05(-0.77%)
Mar 10, 2005 5.943 5.952 5.869 5.933 132,071 +0.02(+0.31%)
Mar 09, 2005 5.924 5.938 5.906 5.915 68,755 -0.01(-0.23%)
Mar 08, 2005 5.943 5.943 5.878 5.929 148,389 -0.01(-0.23%)
Mar 07, 2005 5.975 5.979 5.943 5.943 74,847 -0.02(-0.31%)
Mar 04, 2005 5.975 6.012 5.943 5.961 75,065 -0.01(-0.23%)
Mar 03, 2005 5.906 5.975 5.906 5.975 66,797 +0.02(+0.39%)
Mar 02, 2005 5.966 5.966 5.952 5.952 63,533 -0.01(-0.23%)
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.