Skip to main content

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.63 +0.17 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.561 5.571 5.571 5.571 55,974 +0.00(+0.08%)
Dec 30, 2009 5.566 5.597 5.511 5.566 71,924 +0.02(+0.41%)
Dec 29, 2009 5.529 5.566 5.529 5.543 41,976 +0.01(+0.17%)
Dec 28, 2009 5.475 5.561 5.475 5.534 67,497 +0.05(+1.00%)
Dec 24, 2009 5.479 5.495 5.479 5.479 29,904 +0.00(+0.08%)
Dec 23, 2009 5.497 5.520 5.475 5.475 39,708 -0.02(-0.42%)
Dec 22, 2009 5.406 5.543 5.406 5.497 70,956 +0.09(+1.69%)
Dec 21, 2009 5.410 5.452 5.401 5.406 83,823 -0.03(-0.59%)
Dec 18, 2009 5.456 5.497 5.429 5.438 84,549 -0.03(-0.50%)
Dec 17, 2009 5.502 5.517 5.452 5.465 74,920 -0.05(-0.99%)
Dec 16, 2009 5.465 5.580 5.465 5.520 133,594 +0.04(+0.75%)
Dec 15, 2009 5.447 5.488 5.447 5.479 135,702 +0.01(+0.25%)
Dec 14, 2009 5.465 5.484 5.465 5.465 106,550 +0.00(+0.00%)
Dec 11, 2009 5.525 5.525 5.447 5.465 107,936 -0.06(-1.16%)
Dec 10, 2009 5.534 5.548 5.507 5.529 106,397 -0.03(-0.49%)
Dec 09, 2009 5.529 5.561 5.529 5.557 99,417 +0.03(+0.50%)
Dec 08, 2009 5.552 5.575 5.529 5.529 66,799 -0.07(-1.31%)
Dec 07, 2009 5.584 5.609 5.580 5.603 50,444 -0.02(-0.33%)
Dec 04, 2009 5.657 5.657 5.607 5.621 58,982 -0.04(-0.73%)
Dec 03, 2009 5.625 5.662 5.589 5.662 37,695 +0.04(+0.65%)
Dec 02, 2009 5.571 5.625 5.534 5.625 26,399 +0.06(+1.17%)
Dec 01, 2009 5.539 5.566 5.539 5.561 36,521 +0.00(+0.07%)
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%)
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.