BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	5.154	5.159	5.122	5.127	40,537	-0.02(-0.35%)
Jun 29, 2009	5.159	5.159	5.113	5.145	39,302	-0.01(-0.27%)
Jun 26, 2009	5.122	5.269	5.122	5.159	96,022	+0.01(+0.18%)
Jun 25, 2009	5.164	5.164	5.122	5.150	19,068	+0.00(+0.00%)
Jun 24, 2009	5.168	5.255	5.150	5.150	34,655	-0.02(-0.35%)
Jun 23, 2009	5.209	5.218	5.150	5.168	108,476	-0.09(-1.74%)
Jun 22, 2009	5.328	5.328	5.241	5.260	52,226	-0.00(-0.09%)
Jun 19, 2009	5.237	5.314	5.218	5.264	59,192	+0.02(+0.44%)
Jun 18, 2009	5.237	5.282	5.191	5.241	58,390	+0.00(+0.09%)
Jun 17, 2009	5.264	5.264	5.145	5.237	37,244	+0.02(+0.44%)
Jun 16, 2009	5.186	5.228	5.150	5.214	38,777	+0.10(+1.88%)
Jun 15, 2009	5.095	5.122	5.081	5.118	50,814	+0.02(+0.45%)
Jun 12, 2009	5.173	5.173	5.095	5.095	39,184	-0.04(-0.80%)
Jun 11, 2009	5.131	5.209	5.099	5.136	71,688	-0.05(-0.97%)
Jun 10, 2009	5.205	5.278	5.168	5.186	35,152	-0.05(-0.87%)
Jun 09, 2009	5.287	5.287	5.196	5.232	15,764	-0.03(-0.52%)
Jun 08, 2009	5.164	5.269	5.157	5.260	91,082	+0.11(+2.20%)
Jun 05, 2009	5.136	5.182	5.134	5.146	45,846	+0.01(+0.29%)
Jun 04, 2009	5.145	5.172	5.131	5.131	51,680	+0.00(+0.00%)
Jun 03, 2009	5.150	5.168	5.108	5.131	54,791	-0.04(-0.71%)
Jun 02, 2009	5.154	5.168	5.131	5.168	28,247	+0.00(+0.00%)
Jun 01, 2009	5.113	5.191	5.113	5.168	24,915	+0.03(+0.53%)
May 29, 2009	5.145	5.164	5.099	5.141	91,423	+0.00(+0.00%)
May 28, 2009	5.026	5.200	5.026	5.141	79,492	-0.03(-0.62%)
May 27, 2009	5.191	5.237	5.173	5.173	51,336	-0.02(-0.35%)
May 26, 2009	5.196	5.264	5.182	5.191	95,407	-0.03(-0.61%)
May 22, 2009	5.209	5.255	5.205	5.223	29,480	+0.05(+1.06%)
May 21, 2009	5.131	5.205	5.131	5.168	50,564	+0.04(+0.71%)
May 20, 2009	5.159	5.205	5.113	5.131	76,592	+0.00(+0.09%)
May 19, 2009	5.099	5.150	5.086	5.127	24,178	+0.00(+0.09%)
May 18, 2009	5.054	5.168	5.054	5.122	62,793	+0.05(+0.99%)
May 15, 2009	5.054	5.090	5.035	5.072	34,050	+0.00(+0.00%)
May 14, 2009	5.026	5.109	5.026	5.072	15,572	-0.00(-0.09%)
May 13, 2009	5.054	5.137	5.013	5.077	45,699	-0.08(-1.60%)
May 12, 2009	5.150	5.164	5.144	5.159	25,002	+0.01(+0.18%)
May 11, 2009	5.168	5.232	5.136	5.150	47,020	+0.00(+0.03%)
May 08, 2009	5.191	5.191	5.113	5.148	59,022	+0.02(+0.33%)
May 07, 2009	5.077	5.228	5.040	5.131	28,129	+0.02(+0.44%)
May 06, 2009	5.090	5.195	5.017	5.109	35,832	+0.07(+1.37%)
May 05, 2009	5.008	5.072	4.939	5.040	100,987	+0.03(+0.55%)
May 04, 2009	5.017	5.031	5.003	5.013	92,152	-0.10(-1.97%)
May 01, 2009	5.031	5.145	4.949	5.113	52,845	+0.09(+1.82%)
Apr 30, 2009	5.031	5.077	4.967	5.022	41,108	+0.03(+0.64%)
Apr 29, 2009	5.031	5.067	4.985	4.990	74,058	-0.05(-1.00%)
Apr 28, 2009	4.985	5.099	4.903	5.040	145,778	+0.06(+1.19%)
Apr 27, 2009	4.939	5.026	4.907	4.981	51,682	+0.04(+0.74%)
Apr 24, 2009	4.917	4.967	4.917	4.944	63,421	-0.00(-0.09%)
Apr 23, 2009	4.917	4.985	4.907	4.949	67,864	-0.02(-0.37%)
Apr 22, 2009	4.898	4.971	4.898	4.967	22,396	+0.05(+0.93%)
Apr 21, 2009	4.903	5.031	4.821	4.921	74,730	-0.04(-0.71%)
Apr 20, 2009	4.939	4.999	4.894	4.956	28,835	-0.05(-0.94%)
Apr 17, 2009	4.775	5.003	4.775	5.003	67,737	+0.21(+4.39%)
Apr 16, 2009	4.802	4.802	4.715	4.793	99,231	+0.04(+0.87%)
Apr 15, 2009	4.642	4.779	4.642	4.752	49,445	+0.11(+2.26%)
Apr 14, 2009	4.788	4.788	4.592	4.647	55,943	-0.03(-0.68%)
Apr 13, 2009	4.660	4.743	4.646	4.679	44,180	-0.04(-0.87%)
Apr 09, 2009	4.981	4.981	4.720	4.720	78,444	-0.06(-1.24%)
Apr 08, 2009	4.839	4.841	4.724	4.779	37,063	-0.01(-0.29%)
Apr 07, 2009	4.889	4.889	4.793	4.793	26,452	-0.05(-0.95%)
Apr 06, 2009	4.903	4.903	4.807	4.839	27,200	-0.07(-1.40%)
Apr 03, 2009	4.894	4.907	4.871	4.907	45,133	-0.02(-0.37%)
Apr 02, 2009	4.953	5.040	4.834	4.926	89,244	+0.02(+0.35%)