Skip to main content

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.46 +0.17 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.483 9.513 9.423 9.461 170,646 -0.01(-0.16%)
Oct 30, 2018 9.528 9.558 9.431 9.476 168,563 -0.07(-0.71%)
Oct 29, 2018 9.423 9.573 9.371 9.543 227,476 +0.12(+1.27%)
Oct 26, 2018 9.438 9.453 9.371 9.423 82,232 +0.01(+0.08%)
Oct 25, 2018 9.513 9.528 9.416 9.416 129,371 -0.09(-0.94%)
Oct 24, 2018 9.438 9.588 9.438 9.506 112,216 +0.07(+0.71%)
Oct 23, 2018 9.446 9.461 9.402 9.438 81,162 +0.04(+0.40%)
Oct 22, 2018 9.386 9.446 9.386 9.401 214,699 +0.01(+0.08%)
Oct 19, 2018 9.356 9.408 9.356 9.393 88,115 +0.01(+0.08%)
Oct 18, 2018 9.364 9.401 9.349 9.386 117,202 -0.01(-0.12%)
Oct 17, 2018 9.416 9.416 9.386 9.397 71,031 -0.00(-0.04%)
Oct 16, 2018 9.416 9.416 9.378 9.401 82,389 +0.01(+0.16%)
Oct 15, 2018 9.378 9.408 9.349 9.386 83,282 -0.01(-0.08%)
Oct 12, 2018 9.416 9.416 9.386 9.393 52,548 +0.02(+0.20%)
Oct 11, 2018 9.390 9.406 9.345 9.375 90,543 -0.01(-0.08%)
Oct 10, 2018 9.368 9.390 9.345 9.383 127,919 -0.02(-0.24%)
Oct 09, 2018 9.479 9.479 9.390 9.405 142,217 +0.03(+0.32%)
Oct 08, 2018 9.360 9.472 9.323 9.375 125,521 -0.10(-1.02%)
Oct 05, 2018 9.517 9.539 9.450 9.472 95,481 -0.07(-0.78%)
Oct 04, 2018 9.591 9.643 9.524 9.546 89,856 -0.07(-0.70%)
Oct 03, 2018 9.621 9.680 9.598 9.613 141,322 -0.03(-0.31%)
Oct 02, 2018 9.673 9.733 9.643 9.643 76,186 -0.04(-0.46%)
Oct 01, 2018 9.688 9.747 9.662 9.687 117,078 +0.03(+0.30%)
Sep 28, 2018 9.643 9.695 9.621 9.658 90,378 +0.04(+0.39%)
Sep 27, 2018 9.636 9.703 9.613 9.621 141,115 -0.04(-0.39%)
Sep 26, 2018 9.621 9.675 9.615 9.658 41,994 +0.03(+0.31%)
Sep 25, 2018 9.703 9.703 9.613 9.628 130,768 -0.08(-0.84%)
Sep 24, 2018 9.673 9.718 9.666 9.710 57,389 +0.00(+0.00%)
Sep 21, 2018 9.740 9.740 9.673 9.710 107,164 -0.01(-0.08%)
Sep 20, 2018 9.718 9.735 9.695 9.718 54,714 -0.01(-0.15%)
Sep 19, 2018 9.755 9.755 9.725 9.733 41,819 +0.01(+0.08%)
Sep 18, 2018 9.777 9.792 9.718 9.725 69,798 -0.04(-0.38%)
Sep 17, 2018 9.785 9.833 9.740 9.762 221,467 -0.04(-0.38%)
Sep 14, 2018 9.881 9.919 9.792 9.800 106,090 -0.08(-0.83%)
Sep 13, 2018 9.911 9.946 9.881 9.881 51,001 -0.04(-0.42%)
Sep 12, 2018 9.967 9.967 9.915 9.923 33,414 +0.00(+0.00%)
Sep 11, 2018 9.915 9.952 9.908 9.923 57,765 -0.01(-0.07%)
Sep 10, 2018 9.967 9.967 9.915 9.930 41,761 -0.01(-0.15%)
Sep 07, 2018 9.990 9.997 9.923 9.945 48,812 -0.04(-0.45%)
Sep 06, 2018 9.952 10.00 9.952 9.990 29,917 +0.01(+0.07%)
Sep 05, 2018 9.975 9.982 9.930 9.982 45,313 +0.03(+0.30%)
Sep 04, 2018 9.997 9.997 9.945 9.952 62,659 -0.02(-0.22%)
Aug 31, 2018 9.975 9.975 9.975 0 +0.01(+0.14%)
Aug 30, 2018 9.930 10.01 9.915 9.960 128,047 +0.03(+0.30%)
Aug 29, 2018 9.930 9.945 9.901 9.930 95,019 +0.01(+0.15%)
Aug 28, 2018 9.915 9.915 9.880 9.915 86,640 +0.02(+0.22%)
Aug 27, 2018 9.915 9.923 9.878 9.893 49,992 +0.01(+0.08%)
Aug 24, 2018 9.930 9.945 9.863 9.886 71,196 -0.03(-0.30%)
Aug 23, 2018 9.901 9.938 9.893 9.915 69,150 +0.01(+0.07%)
Aug 22, 2018 9.886 9.923 9.871 9.908 23,740 +0.03(+0.30%)
Aug 21, 2018 9.923 9.938 9.878 9.878 43,383 -0.04(-0.45%)
Aug 20, 2018 9.893 9.923 9.878 9.923 60,538 +0.05(+0.53%)
Aug 17, 2018 9.893 9.893 9.863 9.871 54,745 -0.03(-0.30%)
Aug 16, 2018 9.901 9.915 9.849 9.901 90,706 +0.01(+0.07%)
Aug 15, 2018 9.863 9.908 9.856 9.893 77,618 +0.04(+0.38%)
Aug 14, 2018 9.856 9.900 9.856 9.856 60,466 -0.01(-0.12%)
Aug 13, 2018 9.875 9.897 9.868 9.868 60,388 -0.01(-0.15%)
Aug 10, 2018 9.860 9.890 9.860 9.882 64,853 +0.02(+0.22%)
Aug 09, 2018 9.890 9.896 9.860 9.860 66,266 -0.03(-0.31%)
Aug 08, 2018 9.875 9.904 9.868 9.891 47,134 +0.02(+0.24%)
Aug 07, 2018 9.890 9.890 9.853 9.868 77,994 -0.01(-0.15%)
Aug 06, 2018 9.904 9.919 9.853 9.882 64,634 +0.00(+0.00%)
Aug 03, 2018 9.838 9.882 9.838 9.882 75,414 +0.03(+0.30%)
Aug 02, 2018 9.845 9.853 9.823 9.853 34,957 +0.01(+0.08%)
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.