BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.285	5.299	5.216	5.216	81,160	-0.08(-1.56%)
Jul 30, 2003	5.239	5.299	5.239	5.299	31,115	+0.04(+0.70%)
Jul 29, 2003	5.267	5.285	5.262	5.262	74,633	-0.05(-0.87%)
Jul 28, 2003	5.317	5.336	5.258	5.308	84,859	-0.04(-0.69%)
Jul 25, 2003	5.308	5.350	5.304	5.345	28,721	+0.04(+0.69%)
Jul 24, 2003	5.359	5.377	5.308	5.308	127,072	-0.07(-1.28%)
Jul 23, 2003	5.267	5.400	5.267	5.377	130,771	+0.09(+1.74%)
Jul 22, 2003	5.253	5.285	5.202	5.285	116,628	-0.01(-0.17%)
Jul 21, 2003	5.308	5.313	5.253	5.294	68,540	-0.03(-0.60%)
Jul 18, 2003	5.285	5.331	5.239	5.327	59,184	+0.05(+0.96%)
Jul 17, 2003	5.276	5.317	5.198	5.276	127,289	+0.00(+0.09%)
Jul 16, 2003	5.386	5.386	5.216	5.271	159,928	-0.12(-2.30%)
Jul 15, 2003	5.464	5.464	5.382	5.395	177,335	-0.06(-1.18%)
Jul 14, 2003	5.441	5.460	5.414	5.460	91,170	+0.00(+0.00%)
Jul 11, 2003	5.391	5.460	5.391	5.460	65,059	+0.06(+1.02%)
Jul 10, 2003	5.423	5.455	5.354	5.405	307,889	-0.01(-0.17%)
Jul 09, 2003	5.423	5.441	5.382	5.414	83,772	-0.01(-0.25%)
Jul 08, 2003	5.423	5.460	5.414	5.428	68,758	-0.01(-0.17%)
Jul 07, 2003	5.455	5.464	5.414	5.437	105,095	-0.02(-0.42%)
Jul 03, 2003	5.441	5.460	5.418	5.460	87,471	+0.04(+0.76%)
Jul 02, 2003	5.418	5.451	5.409	5.418	108,142	-0.02(-0.42%)
Jul 01, 2003	5.409	5.451	5.400	5.441	103,137	+0.04(+0.68%)
Jun 30, 2003	5.405	5.423	5.395	5.405	87,253	+0.00(+0.00%)
Jun 27, 2003	5.469	5.492	5.377	5.405	158,187	-0.04(-0.76%)
Jun 26, 2003	5.556	5.561	5.437	5.446	144,044	-0.09(-1.58%)
Jun 25, 2003	5.506	5.533	5.492	5.533	21,541	-0.00(-0.08%)
Jun 24, 2003	5.451	5.538	5.446	5.538	97,262	+0.11(+2.12%)
Jun 23, 2003	5.423	5.469	5.405	5.423	91,170	+0.01(+0.17%)
Jun 20, 2003	5.483	5.483	5.359	5.414	60,925	-0.08(-1.42%)
Jun 19, 2003	5.506	5.506	5.437	5.492	65,059	-0.01(-0.25%)
Jun 18, 2003	5.515	5.538	5.478	5.506	50,263	-0.03(-0.50%)
Jun 17, 2003	5.524	5.538	5.520	5.533	14,796	-0.02(-0.41%)
Jun 16, 2003	5.547	5.570	5.533	5.556	68,540	-0.01(-0.25%)
Jun 13, 2003	5.538	5.579	5.533	5.570	51,133	+0.01(+0.17%)
Jun 12, 2003	5.566	5.566	5.524	5.561	53,962	+0.00(+0.00%)
Jun 11, 2003	5.515	5.561	5.515	5.561	61,360	+0.05(+0.83%)
Jun 10, 2003	5.501	5.520	5.483	5.515	65,276	-0.01(-0.17%)
Jun 09, 2003	5.492	5.524	5.492	5.524	54,397	+0.04(+0.67%)
Jun 06, 2003	5.552	5.556	5.487	5.487	77,026	-0.04(-0.75%)
Jun 05, 2003	5.552	5.561	5.524	5.529	51,568	-0.06(-0.99%)
Jun 04, 2003	5.497	5.584	5.492	5.584	76,156	+0.07(+1.25%)
Jun 03, 2003	5.501	5.515	5.474	5.515	37,643	+0.04(+0.67%)
Jun 02, 2003	5.455	5.487	5.451	5.478	46,346	+0.00(+0.08%)
May 30, 2003	5.437	5.478	5.437	5.474	33,073	+0.00(+0.00%)
May 29, 2003	5.441	5.474	5.409	5.474	54,615	+0.03(+0.59%)
May 28, 2003	5.460	5.460	5.377	5.441	134,905	-0.00(-0.08%)
May 27, 2003	5.497	5.529	5.446	5.446	75,721	-0.07(-1.33%)
May 23, 2003	5.552	5.556	5.515	5.520	73,980	-0.03(-0.58%)
May 22, 2003	5.529	5.575	5.529	5.552	37,425	+0.01(+0.25%)
May 21, 2003	5.538	5.575	5.524	5.538	101,831	-0.00(-0.08%)
May 20, 2003	5.579	5.579	5.529	5.543	214,543	-0.04(-0.74%)
May 19, 2003	5.625	5.630	5.584	5.584	65,494	-0.04(-0.74%)
May 16, 2003	5.639	5.662	5.607	5.625	217,372	-0.05(-0.89%)
May 15, 2003	5.690	5.699	5.639	5.676	31,115	+0.00(+0.00%)
May 14, 2003	5.726	5.726	5.676	5.676	109,665	-0.05(-0.88%)
May 13, 2003	5.736	5.740	5.722	5.726	51,568	-0.00(-0.08%)
May 12, 2003	5.722	5.745	5.717	5.731	77,026	-0.00(-0.08%)
May 09, 2003	5.763	5.800	5.708	5.736	152,965	-0.05(-0.87%)
May 08, 2003	5.731	5.786	5.708	5.786	87,471	+0.06(+1.12%)
May 07, 2003	5.690	5.722	5.685	5.722	62,448	+0.03(+0.48%)
May 06, 2003	5.648	5.708	5.630	5.694	130,336	+0.06(+1.06%)
May 05, 2003	5.653	5.653	5.621	5.634	116,410	+0.01(+0.16%)
May 02, 2003	5.630	5.644	5.607	5.625	32,203	-0.02(-0.33%)