BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.640	4.645	4.616	4.636	93,516	-0.00(-0.09%)
May 27, 2004	4.645	4.665	4.600	4.640	94,989	+0.00(+0.00%)
May 26, 2004	4.645	4.685	4.612	4.640	114,871	+0.00(+0.00%)
May 25, 2004	4.596	4.645	4.587	4.640	96,216	+0.02(+0.35%)
May 24, 2004	4.604	4.624	4.604	4.624	119,043	+0.02(+0.44%)
May 21, 2004	4.645	4.665	4.592	4.604	120,762	-0.02(-0.44%)
May 20, 2004	4.555	4.624	4.526	4.624	191,206	+0.08(+1.79%)
May 19, 2004	4.522	4.543	4.502	4.543	85,907	+0.03(+0.72%)
May 18, 2004	4.486	4.518	4.482	4.510	113,889	+0.03(+0.64%)
May 17, 2004	4.445	4.514	4.445	4.482	81,244	+0.04(+0.92%)
May 14, 2004	4.396	4.445	4.396	4.441	49,090	+0.05(+1.11%)
May 13, 2004	4.400	4.400	4.359	4.392	179,915	-0.01(-0.28%)
May 12, 2004	4.412	4.416	4.367	4.404	176,479	-0.02(-0.37%)
May 11, 2004	4.380	4.457	4.363	4.420	156,107	+0.06(+1.40%)
May 10, 2004	4.363	4.412	4.359	4.359	140,152	-0.02(-0.47%)
May 07, 2004	4.457	4.461	4.380	4.380	148,252	-0.10(-2.27%)
May 06, 2004	4.526	4.547	4.482	4.482	78,053	-0.07(-1.43%)
May 05, 2004	4.555	4.559	4.510	4.547	96,953	+0.01(+0.18%)
May 04, 2004	4.514	4.555	4.514	4.539	44,426	+0.00(+0.00%)
May 03, 2004	4.543	4.567	4.514	4.539	131,071	-0.02(-0.36%)
Apr 30, 2004	4.482	4.579	4.473	4.555	161,997	+0.06(+1.27%)
Apr 29, 2004	4.510	4.526	4.461	4.498	65,780	-0.02(-0.36%)
Apr 28, 2004	4.539	4.539	4.441	4.514	182,615	-0.01(-0.18%)
Apr 27, 2004	4.518	4.543	4.510	4.522	100,635	-0.02(-0.36%)
Apr 26, 2004	4.604	4.604	4.539	4.539	123,462	-0.05(-1.07%)
Apr 23, 2004	4.604	4.608	4.563	4.587	68,971	-0.04(-0.79%)
Apr 22, 2004	4.612	4.693	4.592	4.624	191,942	+0.05(+1.07%)
Apr 21, 2004	4.616	4.616	4.551	4.575	139,416	-0.03(-0.62%)
Apr 20, 2004	4.628	4.628	4.592	4.604	118,307	-0.06(-1.22%)
Apr 19, 2004	4.649	4.685	4.632	4.661	99,162	+0.01(+0.18%)
Apr 16, 2004	4.661	4.681	4.616	4.653	154,634	+0.01(+0.18%)
Apr 15, 2004	4.620	4.657	4.563	4.645	168,379	-0.02(-0.35%)
Apr 14, 2004	4.636	4.661	4.583	4.661	169,361	-0.01(-0.17%)
Apr 13, 2004	4.653	4.673	4.649	4.669	121,498	-0.01(-0.17%)
Apr 12, 2004	4.714	4.714	4.669	4.677	95,480	-0.05(-1.12%)
Apr 08, 2004	4.755	4.755	4.702	4.730	38,290	-0.01(-0.26%)
Apr 07, 2004	4.726	4.783	4.722	4.742	82,471	-0.01(-0.17%)
Apr 06, 2004	4.693	4.759	4.681	4.750	71,180	+0.06(+1.22%)
Apr 05, 2004	4.897	4.913	4.657	4.693	197,342	-0.20(-4.00%)
Apr 02, 2004	4.889	4.905	4.869	4.889	134,752	-0.06(-1.15%)
Apr 01, 2004	4.917	4.946	4.913	4.946	111,925	+0.00(+0.08%)
Mar 31, 2004	4.934	4.946	4.913	4.942	62,590	+0.01(+0.17%)
Mar 30, 2004	4.909	4.934	4.909	4.934	34,608	+0.02(+0.50%)
Mar 29, 2004	4.905	4.922	4.905	4.909	7,608	-0.03(-0.66%)
Mar 26, 2004	4.934	4.954	4.917	4.942	76,335	-0.02(-0.33%)
Mar 25, 2004	4.950	4.970	4.926	4.958	71,426	+0.02(+0.50%)
Mar 24, 2004	4.930	4.962	4.930	4.934	73,635	+0.01(+0.17%)
Mar 23, 2004	4.913	4.930	4.913	4.926	76,089	+0.01(+0.17%)
Mar 22, 2004	4.930	4.954	4.917	4.917	49,826	-0.02(-0.33%)
Mar 19, 2004	4.962	4.970	4.934	4.934	66,026	+0.00(+0.00%)
Mar 18, 2004	4.975	4.987	4.934	4.934	96,707	-0.04(-0.82%)
Mar 17, 2004	4.970	4.987	4.950	4.975	60,626	+0.01(+0.16%)
Mar 16, 2004	4.958	4.987	4.942	4.966	87,380	-0.02(-0.33%)
Mar 15, 2004	4.995	4.995	4.934	4.983	123,707	-0.01(-0.16%)
Mar 12, 2004	4.983	4.995	4.979	4.991	28,963	+0.01(+0.16%)
Mar 11, 2004	4.970	4.995	4.970	4.983	29,945	-0.02(-0.33%)
Mar 10, 2004	4.995	5.007	4.983	4.999	17,917	+0.01(+0.25%)
Mar 09, 2004	5.011	5.011	4.983	4.987	53,508	-0.01(-0.16%)
Mar 08, 2004	5.003	5.027	4.987	4.995	93,026	-0.00(-0.08%)
Mar 05, 2004	4.983	5.032	4.983	4.999	66,271	+0.04(+0.90%)
Mar 04, 2004	4.950	4.962	4.930	4.954	44,917	-0.01(-0.16%)
Mar 03, 2004	4.987	4.987	4.962	4.962	31,172	-0.02(-0.33%)
Mar 02, 2004	4.987	5.007	4.970	4.979	74,862	-0.01(-0.16%)