BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	5.345	5.400	5.345	5.359	217,154	+0.06(+1.04%)
May 28, 2002	5.290	5.308	5.276	5.304	64,406	+0.00(+0.09%)
May 27, 2002	5.308	5.322	5.285	5.299	58,096	+0.00(+0.00%)
May 24, 2002	5.308	5.322	5.285	5.299	58,096	+0.00(+0.00%)
May 23, 2002	5.354	5.354	5.299	5.299	71,369	-0.05(-0.86%)
May 22, 2002	5.322	5.386	5.322	5.345	52,656	-0.00(-0.09%)
May 21, 2002	5.377	5.386	5.350	5.350	18,712	-0.04(-0.68%)
May 20, 2002	5.368	5.395	5.368	5.386	80,943	+0.01(+0.17%)
May 17, 2002	5.377	5.386	5.368	5.377	28,721	-0.00(-0.09%)
May 16, 2002	5.400	5.400	5.350	5.382	52,874	-0.01(-0.26%)
May 15, 2002	5.395	5.400	5.377	5.395	115,757	+0.01(+0.26%)
May 14, 2002	5.395	5.395	5.354	5.382	68,323	+0.00(+0.00%)
May 13, 2002	5.354	5.382	5.340	5.382	46,781	+0.02(+0.43%)
May 10, 2002	5.391	5.395	5.359	5.359	41,342	-0.03(-0.51%)
May 09, 2002	5.391	5.400	5.359	5.386	61,360	+0.01(+0.17%)
May 08, 2002	5.377	5.400	5.363	5.377	174,071	+0.01(+0.26%)
May 07, 2002	5.368	5.377	5.359	5.363	54,397	+0.01(+0.17%)
May 06, 2002	5.322	5.377	5.317	5.354	83,119	+0.04(+0.69%)
May 03, 2002	5.299	5.340	5.299	5.317	51,133	-0.02(-0.34%)
May 02, 2002	5.336	5.336	5.299	5.336	97,480	-0.01(-0.26%)
May 01, 2002	5.299	5.350	5.285	5.350	85,077	+0.07(+1.31%)
Apr 30, 2002	5.281	5.317	5.258	5.281	107,924	+0.00(+0.00%)
Apr 29, 2002	5.239	5.285	5.239	5.281	53,091	+0.05(+0.97%)
Apr 26, 2002	5.239	5.267	5.212	5.230	80,290	-0.01(-0.18%)
Apr 25, 2002	5.276	5.281	5.239	5.239	33,073	-0.03(-0.52%)
Apr 24, 2002	5.271	5.276	5.244	5.267	56,573	+0.00(+0.09%)
Apr 23, 2002	5.271	5.281	5.225	5.262	108,359	+0.00(+0.00%)
Apr 22, 2002	5.313	5.313	5.221	5.262	117,498	-0.06(-1.04%)
Apr 19, 2002	5.331	5.354	5.317	5.317	19,583	-0.01(-0.26%)
Apr 18, 2002	5.340	5.354	5.331	5.331	93,998	-0.00(-0.09%)
Apr 17, 2002	5.354	5.354	5.285	5.336	80,072	+0.01(+0.26%)
Apr 16, 2002	5.281	5.372	5.262	5.322	144,044	+0.04(+0.78%)
Apr 15, 2002	5.340	5.340	5.262	5.281	40,689	-0.05(-0.95%)
Apr 12, 2002	5.317	5.350	5.308	5.331	1,044,430	+0.01(+0.17%)
Apr 11, 2002	5.354	5.363	5.322	5.322	63,536	-0.02(-0.34%)
Apr 10, 2002	5.350	5.350	5.327	5.340	21,758	-0.00(-0.09%)
Apr 09, 2002	5.317	5.350	5.290	5.345	69,846	-0.00(-0.09%)
Apr 08, 2002	5.345	5.354	5.340	5.350	48,304	+0.00(+0.09%)
Apr 05, 2002	5.336	5.354	5.285	5.345	101,396	+0.02(+0.35%)
Apr 04, 2002	5.317	5.327	5.313	5.327	35,467	-0.01(-0.26%)
Apr 03, 2002	5.322	5.340	5.308	5.340	522,215	+0.03(+0.52%)
Apr 02, 2002	5.258	5.317	5.239	5.313	239,348	+0.04(+0.78%)
Apr 01, 2002	5.225	5.281	5.225	5.271	72,022	+0.04(+0.70%)
Mar 29, 2002	5.235	5.235	5.202	5.235	50,915	+0.00(+0.00%)
Mar 28, 2002	5.235	5.235	5.202	5.235	50,915	+0.00(+0.00%)
Mar 27, 2002	5.248	5.285	5.212	5.235	83,989	-0.00(-0.09%)
Mar 26, 2002	5.189	5.239	5.175	5.239	74,198	+0.05(+0.97%)
Mar 25, 2002	5.134	5.189	5.134	5.189	69,193	+0.04(+0.80%)
Mar 22, 2002	5.189	5.202	5.129	5.147	112,711	-0.04(-0.80%)
Mar 21, 2002	5.202	5.225	5.166	5.189	65,276	-0.00(-0.09%)
Mar 20, 2002	5.262	5.262	5.193	5.193	77,679	-0.07(-1.31%)
Mar 19, 2002	5.285	5.285	5.258	5.262	80,943	-0.03(-0.61%)
Mar 18, 2002	5.290	5.308	5.267	5.294	1,523,127	-0.01(-0.26%)
Mar 15, 2002	5.230	5.331	5.230	5.308	136,863	+0.04(+0.79%)
Mar 14, 2002	5.285	5.299	5.239	5.267	63,971	-0.06(-1.21%)
Mar 13, 2002	5.331	5.336	5.294	5.331	87,906	+0.00(+0.09%)
Mar 12, 2002	5.313	5.331	5.281	5.327	83,119	+0.01(+0.26%)
Mar 11, 2002	5.221	5.331	5.221	5.313	209,756	+0.06(+1.23%)
Mar 08, 2002	5.345	5.345	5.225	5.248	174,289	-0.11(-1.97%)
Mar 07, 2002	5.354	5.359	5.308	5.354	74,415	+0.00(+0.00%)
Mar 06, 2002	5.340	5.363	5.336	5.354	93,563	+0.01(+0.26%)
Mar 05, 2002	5.331	5.359	5.331	5.340	61,142	-0.00(-0.09%)
Mar 04, 2002	5.336	5.350	5.308	5.345	111,405	+0.01(+0.26%)