BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.016	6.039	5.989	6.016	47,867	+0.00(+0.00%)
Apr 28, 2005	5.970	6.081	5.961	6.016	291,557	+0.06(+1.00%)
Apr 27, 2005	5.938	6.016	5.905	5.956	113,141	+0.06(+1.09%)
Apr 26, 2005	5.906	5.924	5.869	5.892	99,651	-0.00(-0.08%)
Apr 25, 2005	5.929	5.933	5.874	5.897	86,161	-0.02(-0.39%)
Apr 22, 2005	5.906	6.016	5.860	5.920	114,447	+0.04(+0.70%)
Apr 21, 2005	5.874	5.906	5.874	5.878	23,716	+0.02(+0.31%)
Apr 20, 2005	5.878	5.878	5.846	5.860	30,896	-0.02(-0.31%)
Apr 19, 2005	5.828	5.897	5.823	5.878	45,256	+0.08(+1.35%)
Apr 18, 2005	5.782	5.809	5.777	5.800	57,876	-0.01(-0.24%)
Apr 15, 2005	5.796	5.814	5.791	5.814	113,141	+0.02(+0.32%)
Apr 14, 2005	5.828	5.860	5.791	5.796	137,946	-0.02(-0.39%)
Apr 13, 2005	5.819	5.855	5.768	5.819	105,091	-0.05(-0.78%)
Apr 12, 2005	5.837	6.044	5.809	5.864	166,013	+0.03(+0.55%)
Apr 11, 2005	5.837	5.842	5.809	5.832	114,012	+0.01(+0.16%)
Apr 08, 2005	5.773	5.823	5.773	5.823	80,069	+0.05(+0.88%)
Apr 07, 2005	5.786	5.809	5.759	5.773	45,256	+0.00(+0.08%)
Apr 06, 2005	5.754	5.805	5.754	5.768	50,913	-0.02(-0.32%)
Apr 05, 2005	5.791	5.791	5.768	5.786	61,140	+0.02(+0.32%)
Apr 04, 2005	5.800	5.819	5.745	5.768	64,621	-0.02(-0.32%)
Apr 01, 2005	5.708	5.796	5.708	5.786	97,693	+0.05(+0.80%)
Mar 31, 2005	5.653	5.740	5.653	5.740	48,520	+0.11(+1.96%)
Mar 30, 2005	5.653	5.685	5.630	5.630	25,892	-0.06(-0.97%)
Mar 29, 2005	5.616	5.685	5.612	5.685	54,395	+0.06(+1.06%)
Mar 28, 2005	5.593	5.630	5.575	5.625	62,445	+0.06(+1.16%)
Mar 24, 2005	5.584	5.630	5.515	5.561	112,271	+0.02(+0.41%)
Mar 23, 2005	5.671	5.694	5.520	5.538	108,790	-0.15(-2.59%)
Mar 22, 2005	5.750	5.750	5.607	5.685	58,746	-0.05(-0.88%)
Mar 21, 2005	5.773	5.773	5.727	5.736	70,278	-0.06(-1.03%)
Mar 18, 2005	5.823	5.823	5.777	5.796	22,193	-0.03(-0.47%)
Mar 17, 2005	5.832	5.860	5.796	5.823	52,219	+0.03(+0.48%)
Mar 16, 2005	5.754	5.814	5.754	5.796	77,458	-0.02(-0.32%)
Mar 15, 2005	5.897	5.897	5.791	5.814	70,713	-0.04(-0.71%)
Mar 14, 2005	5.892	5.892	5.800	5.855	118,146	-0.03(-0.55%)
Mar 11, 2005	5.883	5.915	5.846	5.887	57,223	-0.05(-0.77%)
Mar 10, 2005	5.943	5.952	5.869	5.933	132,071	+0.02(+0.31%)
Mar 09, 2005	5.924	5.938	5.906	5.915	68,755	-0.01(-0.23%)
Mar 08, 2005	5.943	5.943	5.878	5.929	148,389	-0.01(-0.23%)
Mar 07, 2005	5.975	5.979	5.943	5.943	74,847	-0.02(-0.31%)
Mar 04, 2005	5.975	6.012	5.943	5.961	75,065	-0.01(-0.23%)
Mar 03, 2005	5.906	5.975	5.906	5.975	66,797	+0.02(+0.39%)
Mar 02, 2005	5.966	5.966	5.952	5.952	63,533	-0.01(-0.23%)
Mar 01, 2005	5.947	5.966	5.929	5.966	136,858	+0.05(+0.78%)
Feb 28, 2005	5.910	5.933	5.892	5.920	68,320	-0.00(-0.08%)
Feb 25, 2005	5.929	5.929	5.906	5.924	50,696	+0.02(+0.31%)
Feb 24, 2005	5.975	5.975	5.897	5.906	50,478	+0.03(+0.47%)
Feb 23, 2005	5.791	5.901	5.791	5.878	132,288	+0.09(+1.51%)
Feb 22, 2005	5.819	5.846	5.768	5.791	156,657	-0.02(-0.32%)
Feb 18, 2005	5.846	5.851	5.763	5.809	197,998	-0.04(-0.71%)
Feb 17, 2005	5.842	5.851	5.842	5.851	53,524	+0.01(+0.16%)
Feb 16, 2005	5.855	5.860	5.819	5.842	109,878	+0.00(+0.00%)
Feb 15, 2005	5.809	5.851	5.809	5.842	246,736	-0.03(-0.47%)
Feb 14, 2005	5.855	5.869	5.846	5.869	56,353	+0.00(+0.08%)
Feb 11, 2005	5.892	5.892	5.855	5.864	51,566	-0.04(-0.62%)
Feb 10, 2005	5.933	5.952	5.874	5.901	121,845	-0.05(-0.85%)
Feb 09, 2005	5.975	5.975	5.915	5.952	72,671	-0.01(-0.15%)
Feb 08, 2005	5.998	6.025	5.961	5.961	97,476	-0.06(-0.99%)
Feb 07, 2005	6.007	6.021	5.989	6.021	83,550	+0.03(+0.46%)
Feb 04, 2005	6.007	6.012	5.966	5.993	87,032	-0.01(-0.23%)
Feb 03, 2005	5.952	6.081	5.943	6.007	153,394	+0.06(+1.08%)
Feb 02, 2005	5.883	5.943	5.883	5.943	79,199	+0.06(+1.02%)