BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	5.244	5.244	5.226	5.226	55,319	-0.03(-0.61%)
Oct 31, 2003	5.239	5.281	5.239	5.258	111,401	+0.06(+1.15%)
Oct 30, 2003	5.203	5.207	5.198	5.198	40,469	-0.04(-0.79%)
Oct 29, 2003	5.258	5.258	5.230	5.239	75,500	+0.00(+0.09%)
Oct 28, 2003	5.267	5.267	5.235	5.235	62,445	-0.03(-0.61%)
Oct 27, 2003	5.267	5.272	5.244	5.267	53,524	+0.01(+0.17%)
Oct 24, 2003	5.249	5.276	5.249	5.258	53,089	+0.03(+0.53%)
Oct 23, 2003	5.253	5.253	5.230	5.230	46,779	-0.01(-0.26%)
Oct 22, 2003	5.235	5.249	5.216	5.244	42,863	+0.02(+0.35%)
Oct 21, 2003	5.235	5.235	5.207	5.226	31,984	+0.00(+0.09%)
Oct 20, 2003	5.203	5.239	5.193	5.221	67,449	+0.00(+0.00%)
Oct 17, 2003	5.226	5.226	5.207	5.221	70,931	+0.01(+0.26%)
Oct 16, 2003	5.212	5.230	5.207	5.207	31,766	-0.00(-0.09%)
Oct 15, 2003	5.212	5.216	5.198	5.212	54,612	-0.03(-0.61%)
Oct 14, 2003	5.239	5.239	5.239	5.244	42,645	-0.01(-0.26%)
Oct 13, 2003	5.262	5.272	5.249	5.258	27,415	-0.00(-0.09%)
Oct 10, 2003	5.253	5.262	5.244	5.262	16,971	+0.02(+0.44%)
Oct 09, 2003	5.249	5.249	5.230	5.239	36,118	-0.00(-0.09%)
Oct 08, 2003	5.235	5.239	5.226	5.244	57,658	+0.00(+0.09%)
Oct 07, 2003	5.253	5.272	5.244	5.239	106,614	-0.01(-0.26%)
Oct 06, 2003	5.249	5.249	5.230	5.253	81,592	+0.00(+0.09%)
Oct 03, 2003	5.249	5.249	5.226	5.249	27,632	+0.02(+0.44%)
Oct 02, 2003	5.253	5.253	5.226	5.226	74,847	-0.06(-1.13%)
Oct 01, 2003	5.267	5.290	5.267	5.285	49,173	-0.01(-0.26%)
Sep 30, 2003	5.276	5.299	5.272	5.299	61,140	+0.02(+0.44%)
Sep 29, 2003	5.299	5.299	5.276	5.276	60,052	-0.02(-0.35%)
Sep 26, 2003	5.262	5.295	5.276	5.295	34,595	+0.03(+0.61%)
Sep 25, 2003	5.258	5.267	5.249	5.262	69,190	+0.00(+0.09%)
Sep 24, 2003	5.249	5.258	5.230	5.258	61,140	+0.01(+0.26%)
Sep 23, 2003	5.226	5.239	5.207	5.244	89,643	+0.02(+0.35%)
Sep 22, 2003	5.276	5.276	5.198	5.226	89,643	-0.04(-0.79%)
Sep 19, 2003	5.290	5.290	5.267	5.267	72,019	-0.03(-0.61%)
Sep 18, 2003	5.308	5.308	5.290	5.299	59,181	-0.01(-0.17%)
Sep 17, 2003	5.299	5.308	5.276	5.308	99,216	+0.03(+0.61%)
Sep 16, 2003	5.281	5.313	5.276	5.276	55,700	+0.00(+0.09%)
Sep 15, 2003	5.308	5.308	5.267	5.272	67,667	-0.06(-1.12%)
Sep 12, 2003	5.308	5.341	5.308	5.331	23,063	-0.00(-0.09%)
Sep 11, 2003	5.290	5.341	5.290	5.336	21,975	+0.03(+0.52%)
Sep 10, 2003	5.290	5.322	5.290	5.308	25,892	-0.00(-0.09%)
Sep 09, 2003	5.331	5.331	5.285	5.313	71,583	+0.00(+0.09%)
Sep 08, 2003	5.331	5.341	5.304	5.308	27,850	-0.01(-0.26%)
Sep 05, 2003	5.331	5.336	5.304	5.322	101,827	+0.02(+0.35%)
Sep 04, 2003	5.281	5.304	5.262	5.304	59,399	+0.03(+0.52%)
Sep 03, 2003	5.253	5.308	5.226	5.276	91,601	+0.01(+0.26%)