BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.529	5.580	5.515	5.529	120,974	-0.01(-0.17%)
Jan 29, 2004	5.598	5.598	5.534	5.538	68,102	-0.05(-0.82%)
Jan 28, 2004	5.543	5.612	5.543	5.584	88,120	+0.02(+0.41%)
Jan 27, 2004	5.584	5.584	5.534	5.561	54,395	+0.00(+0.08%)
Jan 26, 2004	5.543	5.584	5.543	5.557	52,654	+0.01(+0.25%)
Jan 23, 2004	5.547	5.547	5.538	5.543	43,080	+0.01(+0.25%)
Jan 22, 2004	5.501	5.543	5.483	5.529	54,395	+0.02(+0.42%)
Jan 21, 2004	5.492	5.506	5.483	5.506	80,722	+0.01(+0.25%)
Jan 20, 2004	5.465	5.497	5.446	5.492	112,924	+0.04(+0.76%)
Jan 16, 2004	5.432	5.460	5.423	5.451	70,713	+0.02(+0.42%)
Jan 15, 2004	5.446	5.451	5.419	5.428	60,052	+0.01(+0.17%)
Jan 14, 2004	5.387	5.442	5.387	5.419	77,023	-0.04(-0.67%)
Jan 13, 2004	5.455	5.469	5.400	5.455	169,060	+0.00(+0.00%)
Jan 12, 2004	5.396	5.455	5.382	5.455	54,177	+0.04(+0.76%)
Jan 09, 2004	5.373	5.414	5.373	5.414	127,937	+0.04(+0.77%)
Jan 08, 2004	5.354	5.377	5.345	5.373	118,363	+0.02(+0.34%)
Jan 07, 2004	5.345	5.382	5.345	5.354	140,992	+0.00(+0.00%)
Jan 06, 2004	5.313	5.382	5.313	5.354	114,664	+0.04(+0.78%)
Jan 05, 2004	5.267	5.318	5.267	5.313	81,157	+0.03(+0.52%)
Jan 02, 2004	5.267	5.290	5.244	5.285	74,194	+0.00(+0.00%)
Dec 31, 2003	5.290	5.318	5.262	5.285	113,359	-0.01(-0.26%)
Dec 30, 2003	5.285	5.299	5.272	5.299	62,010	+0.03(+0.52%)
Dec 29, 2003	5.267	5.295	5.262	5.272	54,830	-0.01(-0.17%)
Dec 26, 2003	5.267	5.281	5.267	5.281	11,749	+0.02(+0.35%)
Dec 24, 2003	5.249	5.272	5.239	5.262	36,553	+0.00(+0.00%)
Dec 23, 2003	5.253	5.281	5.253	5.262	49,825	-0.01(-0.26%)
Dec 22, 2003	5.276	5.313	5.272	5.276	99,869	+0.00(+0.09%)
Dec 19, 2003	5.262	5.304	5.258	5.272	46,344	+0.01(+0.26%)
Dec 18, 2003	5.308	5.308	5.258	5.258	86,379	-0.05(-0.95%)
Dec 17, 2003	5.308	5.313	5.308	5.308	60,487	-0.01(-0.17%)
Dec 16, 2003	5.308	5.327	5.308	5.318	65,056	+0.03(+0.61%)
Dec 15, 2003	5.313	5.313	5.276	5.285	70,060	-0.03(-0.60%)
Dec 12, 2003	5.258	5.336	5.258	5.318	134,029	+0.04(+0.78%)
Dec 11, 2003	5.285	5.308	5.249	5.276	100,304	-0.01(-0.17%)
Dec 10, 2003	5.267	5.285	5.267	5.285	94,212	+0.02(+0.44%)
Dec 09, 2003	5.281	5.281	5.281	5.262	39,164	+0.00(+0.09%)
Dec 08, 2003	5.239	5.276	5.239	5.258	71,583	+0.00(+0.09%)
Dec 05, 2003	5.221	5.272	5.221	5.253	134,029	+0.04(+0.70%)
Dec 04, 2003	5.203	5.221	5.203	5.216	88,120	+0.03(+0.53%)
Dec 03, 2003	5.203	5.207	5.180	5.189	76,805	+0.00(+0.00%)
Dec 02, 2003	5.193	5.203	5.180	5.189	59,617	-0.01(-0.18%)
Dec 01, 2003	5.184	5.184	5.184	5.198	72,019	+0.01(+0.27%)
Nov 28, 2003	5.193	5.221	5.184	5.184	43,298	-0.01(-0.27%)
Nov 26, 2003	5.212	5.212	5.184	5.198	74,847	-0.01(-0.26%)
Nov 25, 2003	5.203	5.207	5.175	5.212	55,700	+0.01(+0.18%)
Nov 24, 2003	5.203	5.221	5.175	5.203	65,926	-0.02(-0.35%)
Nov 21, 2003	5.239	5.244	5.203	5.221	87,032	+0.01(+0.18%)
Nov 20, 2003	5.203	5.230	5.203	5.212	50,043	+0.01(+0.18%)
Nov 19, 2003	5.203	5.216	5.180	5.203	153,176	-0.00(-0.09%)
Nov 18, 2003	5.198	5.212	5.198	5.207	183,637	+0.01(+0.18%)
Nov 17, 2003	5.180	5.198	5.175	5.198	75,065	-0.03(-0.53%)
Nov 14, 2003	5.221	5.239	5.216	5.226	118,146	+0.02(+0.44%)
Nov 13, 2003	5.216	5.230	5.184	5.203	98,128	-0.00(-0.09%)
Nov 12, 2003	5.207	5.235	5.148	5.207	210,400	-0.04(-0.79%)
Nov 11, 2003	5.226	5.253	5.226	5.249	57,876	+0.03(+0.53%)
Nov 10, 2003	5.198	5.207	5.198	5.221	38,511	+0.00(+0.00%)
Nov 07, 2003	5.244	5.244	5.180	5.221	163,838	-0.02(-0.35%)
Nov 06, 2003	5.244	5.258	5.226	5.239	93,994	-0.02(-0.44%)
Nov 05, 2003	5.235	5.244	5.235	5.262	54,395	+0.00(+0.00%)
Nov 04, 2003	5.235	5.244	5.235	5.262	74,210	+0.04(+0.70%)