BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.543	5.566	5.516	5.557	52,001	+0.00(+0.08%)
Nov 27, 2009	5.442	5.552	5.442	5.552	36,096	+0.01(+0.25%)
Nov 25, 2009	5.552	5.561	5.534	5.539	77,205	-0.03(-0.45%)
Nov 24, 2009	5.493	5.564	5.488	5.564	51,693	+0.04(+0.70%)
Nov 23, 2009	5.516	5.566	5.502	5.525	78,635	-0.03(-0.51%)
Nov 20, 2009	5.507	5.571	5.502	5.553	99,135	+0.05(+0.85%)
Nov 19, 2009	5.438	5.511	5.420	5.507	58,803	+0.09(+1.69%)
Nov 18, 2009	5.429	5.459	5.383	5.415	99,542	-0.05(-0.92%)
Nov 17, 2009	5.442	5.465	5.424	5.465	82,347	+0.04(+0.67%)
Nov 16, 2009	5.442	5.442	5.424	5.429	43,386	-0.01(-0.25%)
Nov 13, 2009	5.496	5.497	5.442	5.442	39,317	-0.05(-0.97%)
Nov 12, 2009	5.557	5.561	5.496	5.496	34,754	-0.01(-0.20%)
Nov 11, 2009	5.507	5.534	5.494	5.507	40,482	-0.01(-0.17%)
Nov 10, 2009	5.442	5.516	5.433	5.516	93,407	+0.02(+0.42%)
Nov 09, 2009	5.401	5.493	5.401	5.493	86,152	+0.07(+1.26%)
Nov 06, 2009	5.447	5.456	5.420	5.424	53,319	-0.03(-0.59%)
Nov 05, 2009	5.388	5.484	5.383	5.456	102,756	+0.06(+1.07%)
Nov 04, 2009	5.410	5.420	5.369	5.399	95,882	+0.03(+0.55%)
Nov 03, 2009	5.374	5.397	5.337	5.369	66,784	-0.00(-0.08%)
Nov 02, 2009	5.328	5.383	5.324	5.374	95,252	+0.05(+0.94%)
Oct 30, 2009	5.328	5.383	5.273	5.324	68,347	+0.02(+0.34%)
Oct 29, 2009	5.273	5.337	5.273	5.305	74,856	-0.01(-0.17%)
Oct 28, 2009	5.360	5.406	5.314	5.314	81,989	-0.07(-1.27%)
Oct 27, 2009	5.438	5.465	5.374	5.383	55,681	-0.04(-0.80%)
Oct 26, 2009	5.465	5.465	5.424	5.427	54,642	-0.02(-0.31%)
Oct 23, 2009	5.424	5.447	5.424	5.444	42,334	+0.02(+0.44%)
Oct 22, 2009	5.360	5.420	5.360	5.420	84,984	+0.01(+0.26%)
Oct 21, 2009	5.415	5.442	5.351	5.406	89,648	-0.04(-0.68%)
Oct 20, 2009	5.333	5.454	5.329	5.442	89,954	+0.11(+2.06%)
Oct 19, 2009	5.273	5.383	5.273	5.333	124,907	+0.01(+0.26%)
Oct 16, 2009	5.205	5.319	5.205	5.319	64,186	+0.14(+2.74%)
Oct 15, 2009	5.250	5.250	5.045	5.177	411,909	-0.06(-1.14%)
Oct 14, 2009	5.465	5.488	5.214	5.237	177,823	-0.24(-4.42%)
Oct 13, 2009	5.488	5.539	5.465	5.479	85,599	-0.02(-0.33%)
Oct 12, 2009	5.612	5.653	5.497	5.497	129,184	-0.18(-3.13%)
Oct 09, 2009	5.772	5.786	5.667	5.675	113,529	-0.10(-1.67%)
Oct 08, 2009	5.740	5.781	5.740	5.772	29,959	+0.02(+0.40%)
Oct 07, 2009	5.740	5.776	5.717	5.749	53,514	+0.00(+0.08%)
Oct 06, 2009	5.712	5.790	5.712	5.744	136,115	+0.03(+0.48%)
Oct 05, 2009	5.667	5.721	5.663	5.717	49,318	+0.05(+0.89%)
Oct 02, 2009	5.603	5.685	5.561	5.667	76,260	+0.05(+0.90%)
Oct 01, 2009	5.628	5.648	5.607	5.616	98,180	-0.05(-0.97%)
Sep 30, 2009	5.648	5.676	5.625	5.671	98,477	+0.03(+0.57%)
Sep 29, 2009	5.662	5.662	5.630	5.639	70,669	+0.00(+0.08%)
Sep 28, 2009	5.630	5.758	5.630	5.635	105,144	-0.00(-0.08%)
Sep 25, 2009	5.694	5.753	5.630	5.639	93,328	-0.08(-1.36%)
Sep 24, 2009	5.717	5.799	5.676	5.717	185,329	+0.07(+1.30%)
Sep 23, 2009	5.667	5.676	5.608	5.644	67,715	+0.04(+0.65%)
Sep 22, 2009	5.625	5.653	5.603	5.607	89,397	-0.04(-0.73%)
Sep 21, 2009	5.630	5.675	5.609	5.648	85,551	+0.05(+0.84%)
Sep 18, 2009	5.603	5.625	5.584	5.601	75,952	-0.02(-0.34%)
Sep 17, 2009	5.625	5.634	5.598	5.621	30,352	-0.02(-0.41%)
Sep 16, 2009	5.630	5.653	5.598	5.644	56,055	+0.00(+0.08%)
Sep 15, 2009	5.740	5.776	5.625	5.639	135,250	-0.18(-3.07%)
Sep 14, 2009	5.712	5.818	5.680	5.818	47,965	+0.13(+2.25%)
Sep 11, 2009	5.516	5.689	5.516	5.689	49,893	+0.06(+1.14%)
Sep 10, 2009	5.561	5.644	5.534	5.625	53,361	+0.07(+1.32%)
Sep 09, 2009	5.470	5.552	5.429	5.552	87,794	+0.07(+1.25%)
Sep 08, 2009	5.465	5.484	5.420	5.484	53,129	+0.05(+0.93%)
Sep 04, 2009	5.388	5.438	5.369	5.433	61,904	+0.08(+1.54%)
Sep 03, 2009	5.388	5.388	5.319	5.351	43,080	+0.01(+0.17%)
Sep 02, 2009	5.351	5.351	5.287	5.342	38,987	+0.03(+0.52%)