BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5.749	5.827	5.749	5.827	162,104	+0.08(+1.36%)
Dec 28, 2007	5.722	5.782	5.722	5.749	186,909	+0.00(+0.08%)
Dec 27, 2007	5.699	5.745	5.694	5.745	224,998	+0.02(+0.32%)
Dec 26, 2007	5.731	5.736	5.694	5.726	176,247	+0.04(+0.65%)
Dec 24, 2007	5.676	5.717	5.653	5.690	199,035	+0.03(+0.49%)
Dec 21, 2007	5.671	5.731	5.644	5.662	183,210	-0.04(-0.65%)
Dec 20, 2007	5.713	5.740	5.662	5.699	116,628	-0.03(-0.56%)
Dec 19, 2007	5.722	5.768	5.685	5.731	227,381	-0.02(-0.32%)
Dec 18, 2007	5.726	5.777	5.713	5.749	168,414	+0.01(+0.24%)
Dec 17, 2007	5.717	5.759	5.699	5.736	193,002	+0.01(+0.16%)
Dec 14, 2007	5.768	5.791	5.717	5.726	102,049	-0.06(-1.03%)
Dec 13, 2007	5.791	5.837	5.786	5.786	178,423	-0.06(-1.02%)
Dec 12, 2007	5.846	5.896	5.841	5.846	135,558	-0.02(-0.31%)
Dec 11, 2007	5.855	5.887	5.832	5.864	263,065	+0.02(+0.39%)
Dec 10, 2007	5.878	5.878	5.827	5.841	95,957	-0.02(-0.31%)
Dec 07, 2007	5.878	5.878	5.837	5.860	77,461	-0.02(-0.31%)
Dec 06, 2007	5.827	5.892	5.827	5.878	149,701	+0.04(+0.63%)
Dec 05, 2007	5.795	5.841	5.795	5.841	163,845	+0.03(+0.55%)
Dec 04, 2007	5.827	5.850	5.763	5.809	198,224	+0.02(+0.32%)
Dec 03, 2007	5.740	5.814	5.703	5.791	217,589	+0.05(+0.80%)
Nov 30, 2007	5.892	5.901	5.736	5.745	176,682	-0.11(-1.96%)
Nov 29, 2007	5.892	5.947	5.832	5.860	71,151	-0.04(-0.70%)
Nov 28, 2007	5.837	5.901	5.837	5.901	123,373	+0.07(+1.26%)
Nov 27, 2007	5.860	5.883	5.754	5.827	102,702	+0.00(+0.00%)
Nov 26, 2007	5.869	5.906	5.786	5.827	110,317	-0.05(-0.78%)
Nov 23, 2007	5.924	5.947	5.809	5.873	63,536	-0.06(-0.93%)
Nov 21, 2007	5.860	5.929	5.860	5.929	113,146	+0.00(+0.08%)
Nov 20, 2007	5.961	5.970	5.818	5.924	88,994	-0.05(-0.85%)
Nov 19, 2007	5.970	5.975	5.837	5.975	83,772	+0.01(+0.23%)
Nov 16, 2007	6.016	6.030	5.952	5.961	40,254	-0.05(-0.77%)
Nov 15, 2007	6.126	6.140	5.952	6.007	55,702	-0.13(-2.10%)
Nov 14, 2007	6.135	6.191	6.076	6.135	84,805	-0.06(-0.89%)
Nov 13, 2007	6.135	6.227	6.094	6.191	84,859	+0.06(+0.90%)
Nov 12, 2007	6.237	6.250	6.135	6.135	28,504	-0.10(-1.62%)
Nov 09, 2007	6.292	6.292	6.209	6.237	40,036	-0.01(-0.22%)
Nov 08, 2007	5.814	6.273	5.814	6.250	69,356	+0.03(+0.52%)
Nov 07, 2007	6.181	6.264	6.168	6.218	63,536	+0.01(+0.15%)
Nov 06, 2007	6.246	6.246	6.209	6.209	25,893	-0.02(-0.29%)
Nov 05, 2007	6.232	6.237	6.204	6.227	55,922	+0.00(+0.07%)
Nov 02, 2007	6.232	6.250	6.209	6.223	55,702	-0.01(-0.15%)
Nov 01, 2007	6.250	6.273	6.204	6.232	92,040	-0.02(-0.29%)
Oct 31, 2007	6.250	6.250	6.204	6.250	38,078	+0.02(+0.37%)
Oct 30, 2007	6.278	6.278	6.209	6.227	69,411	-0.06(-1.02%)
Oct 29, 2007	6.287	6.333	6.269	6.292	101,396	+0.02(+0.29%)
Oct 26, 2007	6.296	6.301	6.237	6.273	28,939	-0.01(-0.15%)
Oct 25, 2007	6.319	6.319	6.259	6.282	39,166	-0.04(-0.58%)
Oct 24, 2007	6.342	6.342	6.273	6.319	44,605	-0.03(-0.51%)
Oct 23, 2007	6.365	6.365	6.328	6.351	28,721	+0.00(+0.00%)
Oct 22, 2007	6.310	6.356	6.305	6.351	70,281	+0.04(+0.66%)
Oct 19, 2007	6.278	6.324	6.273	6.310	28,504	+0.03(+0.51%)
Oct 18, 2007	6.273	6.287	6.259	6.278	22,194	+0.02(+0.37%)
Oct 17, 2007	6.246	6.292	6.232	6.255	40,689	+0.02(+0.32%)
Oct 16, 2007	6.227	6.250	6.204	6.235	55,485	+0.01(+0.20%)
Oct 15, 2007	6.250	6.273	6.204	6.223	93,781	-0.04(-0.59%)
Oct 12, 2007	6.250	6.319	6.237	6.259	74,415	-0.01(-0.22%)
Oct 11, 2007	6.296	6.296	6.250	6.273	25,022	-0.07(-1.09%)
Oct 10, 2007	6.282	6.342	6.282	6.342	39,818	+0.03(+0.42%)
Oct 09, 2007	6.338	6.361	6.273	6.316	54,397	-0.04(-0.64%)
Oct 08, 2007	6.351	6.370	6.342	6.356	19,583	-0.01(-0.22%)
Oct 05, 2007	6.388	6.402	6.351	6.370	35,902	-0.02(-0.29%)
Oct 04, 2007	6.347	6.397	6.347	6.388	52,656	+0.03(+0.43%)
Oct 03, 2007	6.296	6.361	6.296	6.361	27,851	+0.05(+0.73%)
Oct 02, 2007	6.319	6.333	6.278	6.315	40,689	-0.02(-0.36%)