BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	6.251	6.251	6.205	6.251	38,076	+0.02(+0.37%)
Oct 30, 2007	6.278	6.278	6.209	6.228	69,408	-0.06(-1.02%)
Oct 29, 2007	6.287	6.333	6.269	6.292	101,392	+0.02(+0.29%)
Oct 26, 2007	6.297	6.301	6.237	6.274	28,938	-0.01(-0.15%)
Oct 25, 2007	6.319	6.319	6.260	6.283	39,164	-0.04(-0.58%)
Oct 24, 2007	6.342	6.342	6.274	6.319	44,603	-0.03(-0.51%)
Oct 23, 2007	6.365	6.365	6.329	6.352	28,720	+0.00(+0.00%)
Oct 22, 2007	6.310	6.356	6.306	6.352	70,278	+0.04(+0.66%)
Oct 19, 2007	6.278	6.324	6.274	6.310	28,503	+0.03(+0.51%)
Oct 18, 2007	6.274	6.287	6.260	6.278	22,193	+0.02(+0.37%)
Oct 17, 2007	6.246	6.292	6.232	6.255	40,687	+0.02(+0.32%)
Oct 16, 2007	6.228	6.251	6.205	6.235	55,483	+0.01(+0.20%)
Oct 15, 2007	6.251	6.274	6.205	6.223	93,777	-0.04(-0.59%)
Oct 12, 2007	6.251	6.319	6.237	6.260	74,412	-0.01(-0.22%)
Oct 11, 2007	6.297	6.297	6.251	6.274	25,021	-0.07(-1.09%)
Oct 10, 2007	6.283	6.342	6.283	6.342	39,817	+0.03(+0.42%)
Oct 09, 2007	6.338	6.361	6.274	6.316	54,395	-0.04(-0.64%)
Oct 08, 2007	6.352	6.370	6.342	6.356	19,582	-0.01(-0.22%)
Oct 05, 2007	6.388	6.402	6.352	6.370	35,900	-0.02(-0.29%)
Oct 04, 2007	6.347	6.398	6.347	6.388	52,654	+0.03(+0.43%)
Oct 03, 2007	6.297	6.361	6.297	6.361	27,850	+0.05(+0.73%)
Oct 02, 2007	6.319	6.333	6.278	6.315	40,687	-0.02(-0.36%)
Oct 01, 2007	6.297	6.338	6.278	6.338	34,812	+0.05(+0.80%)
Sep 28, 2007	6.329	6.338	6.278	6.287	19,364	-0.05(-0.73%)
Sep 27, 2007	6.274	6.338	6.274	6.333	31,984	+0.04(+0.66%)
Sep 26, 2007	6.329	6.329	6.260	6.292	52,436	+0.00(+0.07%)
Sep 25, 2007	6.241	6.319	6.228	6.287	65,056	+0.04(+0.59%)
Sep 24, 2007	6.274	6.278	6.218	6.251	56,570	-0.00(-0.07%)
Sep 21, 2007	6.274	6.301	6.209	6.255	40,469	-0.08(-1.31%)
Sep 20, 2007	6.379	6.416	6.301	6.338	48,955	-0.03(-0.43%)
Sep 19, 2007	6.388	6.388	6.274	6.365	46,779	-0.02(-0.36%)
Sep 18, 2007	6.393	6.402	6.343	6.388	43,080	+0.04(+0.58%)
Sep 17, 2007	6.338	6.388	6.338	6.352	23,933	-0.01(-0.22%)
Sep 14, 2007	6.384	6.402	6.315	6.365	32,419	-0.05(-0.72%)
Sep 13, 2007	6.379	6.434	6.379	6.411	76,588	-0.04(-0.57%)
Sep 12, 2007	6.434	6.457	6.379	6.448	93,342	+0.00(+0.07%)
Sep 11, 2007	6.434	6.457	6.416	6.444	38,511	+0.00(+0.00%)
Sep 10, 2007	6.416	6.444	6.407	6.444	66,144	+0.03(+0.43%)
Sep 07, 2007	6.342	6.448	6.301	6.416	88,337	+0.03(+0.43%)
Sep 06, 2007	6.319	6.393	6.310	6.388	45,691	+0.04(+0.58%)
Sep 05, 2007	6.329	6.352	6.237	6.352	65,459	+0.01(+0.14%)
Sep 04, 2007	6.297	6.342	6.278	6.342	49,390	+0.04(+0.58%)
Aug 31, 2007	6.319	6.319	6.283	6.306	38,729	-0.00(-0.07%)
Aug 30, 2007	6.274	6.310	6.241	6.310	40,687	+0.05(+0.73%)
Aug 29, 2007	6.200	6.269	6.191	6.264	70,931	+0.10(+1.56%)
Aug 28, 2007	6.269	6.274	6.168	6.168	101,827	-0.06(-0.96%)
Aug 27, 2007	6.292	6.292	6.228	6.228	76,370	-0.04(-0.66%)
Aug 24, 2007	6.338	6.338	6.269	6.269	81,810	-0.06(-0.94%)
Aug 23, 2007	6.338	6.338	6.271	6.329	78,981	+0.03(+0.51%)
Aug 22, 2007	6.228	6.329	6.209	6.297	71,801	+0.06(+0.96%)
Aug 21, 2007	6.117	6.237	6.090	6.237	67,014	+0.17(+2.80%)
Aug 20, 2007	6.062	6.126	5.998	6.067	76,370	-0.01(-0.15%)
Aug 17, 2007	6.044	6.081	5.920	6.076	103,133	+0.21(+3.60%)
Aug 16, 2007	5.814	5.949	5.722	5.864	304,612	-0.11(-1.77%)
Aug 15, 2007	6.007	6.007	5.791	5.970	216,492	-0.06(-0.99%)
Aug 14, 2007	6.058	6.081	5.971	6.030	127,937	-0.04(-0.68%)
Aug 13, 2007	6.053	6.085	5.989	6.071	75,935	-0.01(-0.23%)
Aug 10, 2007	6.182	6.182	5.989	6.085	141,862	-0.10(-1.56%)
Aug 09, 2007	6.131	6.209	6.126	6.182	74,412	-0.00(-0.07%)
Aug 08, 2007	6.324	6.342	6.136	6.186	169,712	-0.14(-2.18%)
Aug 07, 2007	6.356	6.356	6.297	6.324	44,821	+0.00(+0.07%)
Aug 06, 2007	6.411	6.425	6.255	6.319	103,785	-0.11(-1.79%)
Aug 03, 2007	6.425	6.467	6.425	6.434	60,704	-0.03(-0.50%)
Aug 02, 2007	6.526	6.563	6.365	6.467	174,064	-0.06(-0.92%)