Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniAssets Fund, Inc. (NY: MUA )

11.09 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.469 5.524 5.455 5.492 179,511 -0.01(-0.17%)
Aug 30, 2004 5.492 5.506 5.460 5.501 54,179 +0.02(+0.34%)
Aug 27, 2004 5.510 5.538 5.464 5.483 51,786 -0.01(-0.17%)
Aug 26, 2004 5.446 5.524 5.446 5.492 40,906 +0.00(+0.00%)
Aug 25, 2004 5.492 5.515 5.478 5.492 70,063 +0.02(+0.42%)
Aug 24, 2004 5.483 5.515 5.464 5.469 75,503 -0.01(-0.25%)
Aug 23, 2004 5.455 5.483 5.432 5.483 57,661 +0.01(+0.25%)
Aug 20, 2004 5.469 5.474 5.428 5.469 31,985 +0.00(+0.00%)
Aug 19, 2004 5.428 5.492 5.428 5.469 84,424 +0.01(+0.25%)
Aug 18, 2004 5.418 5.460 5.418 5.455 62,665 +0.02(+0.34%)
Aug 17, 2004 5.469 5.469 5.409 5.437 80,725 -0.03(-0.59%)
Aug 16, 2004 5.460 5.483 5.437 5.469 197,789 +0.00(+0.00%)
Aug 13, 2004 5.377 5.469 5.377 5.469 83,989 +0.05(+0.85%)
Aug 12, 2004 5.405 5.423 5.405 5.423 16,754 +0.00(+0.00%)
Aug 11, 2004 5.409 5.446 5.405 5.423 44,605 +0.04(+0.77%)
Aug 10, 2004 5.377 5.395 5.340 5.382 87,035 -0.01(-0.26%)
Aug 09, 2004 5.437 5.469 5.382 5.395 48,957 -0.06(-1.10%)
Aug 06, 2004 5.395 5.469 5.395 5.455 50,915 +0.07(+1.28%)
Aug 05, 2004 5.386 5.409 5.363 5.386 93,781 +0.01(+0.17%)
Aug 04, 2004 5.405 5.409 5.363 5.377 78,985 -0.03(-0.59%)
Aug 03, 2004 5.409 5.409 5.382 5.409 68,105 +0.00(+0.00%)
Aug 02, 2004 5.354 5.409 5.354 5.409 58,749 +0.01(+0.17%)
Jul 30, 2004 5.400 5.405 5.382 5.400 49,392 +0.01(+0.26%)
Jul 29, 2004 5.395 5.395 5.377 5.386 41,777 -0.01(-0.17%)
Jul 28, 2004 5.345 5.405 5.331 5.395 60,054 +0.06(+1.03%)
Jul 27, 2004 5.350 5.350 5.294 5.340 62,230 +0.01(+0.17%)
Jul 26, 2004 5.345 5.377 5.331 5.331 67,452 -0.00(-0.09%)
Jul 23, 2004 5.262 5.336 5.262 5.336 69,846 +0.05(+0.96%)
Jul 22, 2004 5.285 5.308 5.262 5.285 53,962 -0.03(-0.52%)
Jul 21, 2004 5.313 5.322 5.262 5.313 83,554 -0.05(-0.86%)
Jul 20, 2004 5.400 5.400 5.327 5.359 106,183 -0.00(-0.09%)
Jul 19, 2004 5.336 5.386 5.336 5.363 66,147 +0.00(+0.09%)
Jul 16, 2004 5.331 5.382 5.299 5.359 53,744 +0.03(+0.60%)
Jul 15, 2004 5.313 5.359 5.304 5.327 55,050 +0.02(+0.35%)
Jul 14, 2004 5.294 5.331 5.294 5.308 30,897 +0.04(+0.70%)
Jul 13, 2004 5.262 5.304 5.262 5.271 35,249 -0.03(-0.52%)
Jul 12, 2004 5.285 5.322 5.285 5.299 52,656 -0.00(-0.09%)
Jul 09, 2004 5.253 5.304 5.253 5.304 54,179 +0.05(+0.87%)
Jul 08, 2004 5.290 5.308 5.258 5.258 74,415 -0.03(-0.61%)
Jul 07, 2004 5.285 5.327 5.285 5.290 38,730 +0.00(+0.00%)
Jul 06, 2004 5.290 5.294 5.281 5.290 50,915 +0.01(+0.26%)
Jul 02, 2004 5.271 5.299 5.258 5.276 72,457 +0.01(+0.26%)
Jul 01, 2004 5.212 5.267 5.175 5.262 139,039 +0.06(+1.24%)
Jun 30, 2004 5.152 5.198 5.147 5.198 65,276 +0.03(+0.62%)
Jun 29, 2004 5.129 5.166 5.120 5.166 72,457 +0.04(+0.81%)
Jun 28, 2004 5.129 5.161 5.120 5.124 59,619 -0.00(-0.09%)
Jun 25, 2004 5.170 5.170 5.120 5.129 53,527 -0.02(-0.45%)
Jun 24, 2004 5.157 5.179 5.138 5.152 140,127 +0.02(+0.36%)
Jun 23, 2004 5.193 5.193 5.124 5.134 140,127 -0.06(-1.15%)
Jun 22, 2004 5.193 5.193 5.166 5.193 91,605 -0.01(-0.26%)
Jun 21, 2004 5.170 5.230 5.170 5.207 105,095 +0.02(+0.35%)
Jun 18, 2004 5.161 5.193 5.138 5.189 60,925 +0.01(+0.18%)
Jun 17, 2004 5.198 5.225 5.147 5.179 132,294 -0.00(-0.09%)
Jun 16, 2004 5.157 5.216 5.157 5.184 53,091 +0.02(+0.45%)
Jun 15, 2004 5.115 5.161 5.115 5.161 48,957 +0.06(+1.08%)
Jun 14, 2004 5.166 5.216 5.101 5.106 87,253 -0.06(-1.16%)
Jun 10, 2004 5.184 5.207 5.124 5.166 62,448 -0.03(-0.62%)
Jun 09, 2004 5.262 5.281 5.193 5.198 63,536 -0.06(-1.05%)
Jun 08, 2004 5.239 5.253 5.235 5.253 19,583 +0.01(+0.26%)
Jun 07, 2004 5.193 5.267 5.193 5.239 32,203 +0.05(+0.88%)
Jun 04, 2004 5.202 5.202 5.170 5.193 65,494 -0.01(-0.18%)
Jun 03, 2004 5.184 5.207 5.101 5.202 209,321 +0.03(+0.62%)
Jun 02, 2004 5.193 5.198 5.157 5.170 55,050 -0.03(-0.62%)
Jun 01, 2004 5.235 5.235 5.179 5.202 88,994 -0.03(-0.53%)
May 28, 2004 5.235 5.239 5.207 5.230 82,901 -0.00(-0.09%)
May 27, 2004 5.239 5.262 5.189 5.235 84,207 +0.00(+0.00%)
May 26, 2004 5.239 5.285 5.202 5.235 101,831 +0.00(+0.00%)
May 25, 2004 5.184 5.239 5.175 5.235 85,295 +0.02(+0.35%)
May 24, 2004 5.193 5.216 5.193 5.216 105,530 +0.02(+0.44%)
May 21, 2004 5.239 5.262 5.179 5.193 107,054 -0.02(-0.44%)
May 20, 2004 5.138 5.216 5.106 5.216 169,502 +0.09(+1.79%)
May 19, 2004 5.101 5.124 5.078 5.124 76,156 +0.04(+0.72%)
May 18, 2004 5.060 5.097 5.055 5.088 100,961 +0.03(+0.64%)
May 17, 2004 5.014 5.092 5.014 5.055 72,022 +0.05(+0.92%)
May 14, 2004 4.959 5.014 4.959 5.009 43,517 +0.06(+1.11%)
May 13, 2004 4.963 4.963 4.918 4.954 159,493 -0.01(-0.28%)
May 12, 2004 4.977 4.982 4.927 4.968 156,446 -0.02(-0.37%)
May 11, 2004 4.940 5.028 4.922 4.986 138,387 +0.07(+1.40%)
May 10, 2004 4.922 4.977 4.918 4.918 124,243 -0.02(-0.47%)
May 07, 2004 5.028 5.032 4.940 4.940 131,424 -0.11(-2.27%)
May 06, 2004 5.106 5.129 5.055 5.055 69,193 -0.07(-1.43%)
May 05, 2004 5.138 5.143 5.088 5.129 85,947 +0.01(+0.18%)
May 04, 2004 5.092 5.138 5.092 5.120 39,383 +0.00(+0.00%)
May 03, 2004 5.124 5.152 5.092 5.120 116,192 -0.02(-0.36%)
Apr 30, 2004 5.055 5.166 5.046 5.138 143,609 +0.06(+1.27%)
Apr 29, 2004 5.088 5.106 5.032 5.074 58,314 -0.02(-0.36%)
Apr 28, 2004 5.120 5.120 5.009 5.092 161,886 -0.01(-0.18%)
Apr 27, 2004 5.097 5.124 5.088 5.101 89,211 -0.02(-0.36%)
Apr 26, 2004 5.193 5.193 5.120 5.120 109,447 -0.06(-1.07%)
Apr 23, 2004 5.193 5.198 5.147 5.175 61,142 -0.04(-0.79%)
Apr 22, 2004 5.202 5.294 5.179 5.216 170,155 +0.06(+1.07%)
Apr 21, 2004 5.207 5.207 5.134 5.161 123,590 -0.03(-0.62%)
Apr 20, 2004 5.221 5.221 5.179 5.193 104,878 -0.06(-1.22%)
Apr 19, 2004 5.244 5.285 5.225 5.258 87,906 +0.01(+0.18%)
Apr 16, 2004 5.258 5.281 5.207 5.248 137,081 +0.01(+0.18%)
Apr 15, 2004 5.212 5.253 5.147 5.239 149,266 -0.02(-0.35%)
Apr 14, 2004 5.230 5.258 5.170 5.258 150,136 -0.01(-0.17%)
Apr 13, 2004 5.248 5.271 5.244 5.267 107,706 -0.01(-0.17%)
Apr 12, 2004 5.317 5.317 5.267 5.276 84,642 -0.06(-1.12%)
Apr 08, 2004 5.363 5.363 5.304 5.336 33,943 -0.01(-0.26%)
Apr 07, 2004 5.331 5.395 5.327 5.350 73,110 -0.01(-0.17%)
Apr 06, 2004 5.294 5.368 5.281 5.359 63,101 +0.06(+1.22%)
Apr 05, 2004 5.524 5.543 5.253 5.294 174,942 -0.22(-4.00%)
Apr 02, 2004 5.515 5.533 5.492 5.515 119,456 -0.06(-1.15%)
Apr 01, 2004 5.547 5.579 5.543 5.579 99,220 +0.00(+0.08%)
Mar 31, 2004 5.566 5.579 5.543 5.575 55,485 +0.01(+0.17%)
Mar 30, 2004 5.538 5.566 5.538 5.566 30,680 +0.03(+0.50%)
Mar 29, 2004 5.533 5.552 5.533 5.538 6,745 -0.04(-0.66%)
Mar 26, 2004 5.566 5.588 5.547 5.575 67,670 -0.02(-0.33%)
Mar 25, 2004 5.584 5.607 5.556 5.593 63,318 +0.03(+0.50%)
Mar 24, 2004 5.561 5.598 5.561 5.566 65,276 +0.01(+0.17%)
Mar 23, 2004 5.543 5.561 5.543 5.556 67,452 +0.01(+0.17%)
Mar 22, 2004 5.561 5.588 5.547 5.547 44,170 -0.02(-0.33%)
Mar 19, 2004 5.598 5.607 5.566 5.566 58,531 +0.00(+0.00%)
Mar 18, 2004 5.611 5.625 5.566 5.566 85,730 -0.05(-0.82%)
Mar 17, 2004 5.607 5.625 5.584 5.611 53,744 +0.01(+0.16%)
Mar 16, 2004 5.593 5.625 5.575 5.602 77,461 -0.02(-0.33%)
Mar 15, 2004 5.634 5.634 5.566 5.621 109,665 -0.01(-0.16%)
Mar 12, 2004 5.621 5.634 5.616 5.630 25,675 +0.01(+0.16%)
Mar 11, 2004 5.607 5.634 5.607 5.621 26,545 -0.02(-0.33%)
Mar 10, 2004 5.634 5.648 5.621 5.639 15,884 +0.01(+0.24%)
Mar 09, 2004 5.653 5.653 5.621 5.625 47,434 -0.01(-0.16%)
Mar 08, 2004 5.644 5.671 5.625 5.634 82,466 -0.00(-0.08%)
Mar 05, 2004 5.621 5.676 5.621 5.639 58,749 +0.05(+0.90%)
Mar 04, 2004 5.584 5.598 5.561 5.588 39,818 -0.01(-0.16%)
Mar 03, 2004 5.625 5.625 5.598 5.598 27,633 -0.02(-0.33%)
Mar 02, 2004 5.625 5.648 5.607 5.616 66,364 -0.01(-0.16%)
Mar 01, 2004 5.630 5.639 5.611 5.625 28,939 +0.00(+0.00%)
Feb 27, 2004 5.556 5.630 5.556 5.625 68,758 +0.06(+0.99%)
Feb 26, 2004 5.561 5.579 5.533 5.570 62,883 -0.02(-0.33%)
Feb 25, 2004 5.547 5.588 5.529 5.588 96,827 +0.04(+0.66%)
Feb 24, 2004 5.529 5.552 5.515 5.552 108,794 +0.00(+0.00%)
Feb 23, 2004 5.607 5.616 5.543 5.552 106,836 -0.04(-0.74%)
Feb 20, 2004 5.570 5.602 5.561 5.593 94,433 +0.00(+0.08%)
Feb 19, 2004 5.616 5.625 5.570 5.588 66,364 -0.05(-0.90%)
Feb 18, 2004 5.699 5.717 5.639 5.639 76,156 -0.07(-1.21%)
Feb 17, 2004 5.667 5.717 5.667 5.708 89,646 +0.03(+0.49%)
Feb 13, 2004 5.639 5.699 5.639 5.680 65,059 +0.05(+0.82%)
Feb 12, 2004 5.621 5.648 5.621 5.634 52,439 +0.02(+0.41%)
Feb 11, 2004 5.634 5.634 5.611 5.611 21,323 -0.04(-0.65%)
Feb 10, 2004 5.667 5.667 5.630 5.648 54,832 +0.04(+0.66%)
Feb 09, 2004 5.625 5.634 5.611 5.611 55,050 -0.01(-0.16%)
Feb 06, 2004 5.584 5.621 5.584 5.621 62,665 +0.03(+0.58%)
Feb 05, 2004 5.621 5.630 5.588 5.588 30,680 -0.03(-0.57%)
Feb 04, 2004 5.593 5.621 5.593 5.621 35,031 +0.01(+0.25%)
Feb 03, 2004 5.556 5.607 5.543 5.607 51,786 +0.05(+0.83%)
Feb 02, 2004 5.524 5.579 5.524 5.561 38,078 +0.03(+0.58%)
Jan 30, 2004 5.529 5.579 5.515 5.529 120,979 -0.01(-0.17%)
Jan 29, 2004 5.598 5.598 5.533 5.538 68,105 -0.05(-0.82%)
Jan 28, 2004 5.543 5.611 5.543 5.584 88,123 +0.02(+0.41%)
Jan 27, 2004 5.584 5.584 5.533 5.561 54,397 +0.00(+0.08%)
Jan 26, 2004 5.543 5.584 5.543 5.556 52,656 +0.01(+0.25%)
Jan 23, 2004 5.547 5.547 5.538 5.543 43,082 +0.01(+0.25%)
Jan 22, 2004 5.501 5.543 5.483 5.529 54,397 +0.02(+0.42%)
Jan 21, 2004 5.492 5.506 5.483 5.506 80,725 +0.01(+0.25%)
Jan 20, 2004 5.464 5.497 5.446 5.492 112,929 +0.04(+0.76%)
Jan 16, 2004 5.432 5.460 5.423 5.451 70,716 +0.02(+0.42%)
Jan 15, 2004 5.446 5.451 5.418 5.428 60,054 +0.01(+0.17%)
Jan 14, 2004 5.386 5.441 5.386 5.418 77,026 -0.04(-0.67%)
Jan 13, 2004 5.455 5.469 5.400 5.455 169,067 +0.00(+0.00%)
Jan 12, 2004 5.395 5.455 5.382 5.455 54,179 +0.04(+0.76%)
Jan 09, 2004 5.372 5.414 5.372 5.414 127,942 +0.04(+0.77%)
Jan 08, 2004 5.354 5.377 5.345 5.372 118,368 +0.02(+0.34%)
Jan 07, 2004 5.345 5.382 5.345 5.354 140,998 +0.00(+0.00%)
Jan 06, 2004 5.313 5.382 5.313 5.354 114,669 +0.04(+0.78%)
Jan 05, 2004 5.267 5.317 5.267 5.313 81,160 +0.03(+0.52%)
Jan 02, 2004 5.267 5.290 5.244 5.285 74,198 +0.00(+0.00%)
Dec 31, 2003 5.290 5.317 5.262 5.285 113,364 -0.01(-0.26%)
Dec 30, 2003 5.285 5.299 5.271 5.299 62,013 +0.03(+0.52%)
Dec 29, 2003 5.267 5.294 5.262 5.271 54,832 -0.01(-0.17%)
Dec 26, 2003 5.267 5.281 5.267 5.281 11,749 +0.02(+0.35%)
Dec 24, 2003 5.248 5.271 5.239 5.262 36,555 +0.00(+0.00%)
Dec 23, 2003 5.253 5.281 5.253 5.262 49,828 -0.01(-0.26%)
Dec 22, 2003 5.276 5.313 5.271 5.276 99,873 +0.00(+0.09%)
Dec 19, 2003 5.262 5.304 5.258 5.271 46,346 +0.01(+0.26%)
Dec 18, 2003 5.308 5.308 5.258 5.258 86,383 -0.05(-0.95%)
Dec 17, 2003 5.308 5.313 5.308 5.308 60,489 -0.01(-0.17%)
Dec 16, 2003 5.308 5.327 5.308 5.317 65,059 +0.03(+0.61%)
Dec 15, 2003 5.313 5.313 5.276 5.285 70,063 -0.03(-0.61%)
Dec 12, 2003 5.258 5.336 5.258 5.317 134,035 +0.04(+0.78%)
Dec 11, 2003 5.285 5.308 5.248 5.276 100,308 -0.01(-0.17%)
Dec 10, 2003 5.267 5.285 5.267 5.285 94,216 +0.02(+0.44%)
Dec 09, 2003 5.281 5.281 5.281 5.262 39,166 +0.00(+0.09%)
Dec 08, 2003 5.239 5.276 5.239 5.258 71,587 +0.00(+0.09%)
Dec 05, 2003 5.221 5.271 5.221 5.253 134,035 +0.04(+0.70%)
Dec 04, 2003 5.202 5.221 5.202 5.216 88,123 +0.03(+0.53%)
Dec 03, 2003 5.202 5.207 5.179 5.189 76,809 +0.00(+0.00%)
Dec 02, 2003 5.193 5.202 5.179 5.189 59,619 -0.01(-0.18%)
Dec 01, 2003 5.184 5.184 5.184 5.198 72,022 +0.01(+0.27%)
Nov 28, 2003 5.193 5.221 5.184 5.184 43,300 -0.01(-0.27%)
Nov 26, 2003 5.212 5.212 5.184 5.198 74,850 -0.01(-0.26%)
Nov 25, 2003 5.202 5.207 5.175 5.212 55,702 +0.01(+0.18%)
Nov 24, 2003 5.202 5.221 5.175 5.202 65,929 -0.02(-0.35%)
Nov 21, 2003 5.239 5.244 5.202 5.221 87,035 +0.01(+0.18%)
Nov 20, 2003 5.202 5.230 5.202 5.212 50,045 +0.01(+0.18%)
Nov 19, 2003 5.202 5.216 5.179 5.202 153,183 -0.00(-0.09%)
Nov 18, 2003 5.198 5.212 5.198 5.207 183,645 +0.01(+0.18%)
Nov 17, 2003 5.179 5.198 5.175 5.198 75,068 -0.03(-0.53%)
Nov 14, 2003 5.221 5.239 5.216 5.225 118,151 +0.02(+0.44%)
Nov 13, 2003 5.216 5.230 5.184 5.202 98,132 -0.00(-0.09%)
Nov 12, 2003 5.207 5.235 5.147 5.207 210,409 -0.04(-0.79%)
Nov 11, 2003 5.225 5.253 5.225 5.248 57,878 +0.03(+0.53%)
Nov 10, 2003 5.198 5.207 5.198 5.221 38,513 +0.00(+0.00%)
Nov 07, 2003 5.244 5.244 5.179 5.221 163,845 -0.02(-0.35%)
Nov 06, 2003 5.244 5.258 5.225 5.239 93,998 -0.02(-0.44%)
Nov 05, 2003 5.235 5.244 5.235 5.262 54,397 +0.00(+0.00%)
Nov 04, 2003 5.235 5.244 5.235 5.262 74,213 +0.04(+0.70%)
Nov 03, 2003 5.244 5.244 5.225 5.225 55,322 -0.03(-0.61%)
Oct 31, 2003 5.239 5.281 5.239 5.258 111,405 +0.06(+1.15%)
Oct 30, 2003 5.202 5.207 5.198 5.198 40,471 -0.04(-0.79%)
Oct 29, 2003 5.258 5.258 5.230 5.239 75,503 +0.00(+0.09%)
Oct 28, 2003 5.267 5.267 5.235 5.235 62,448 -0.03(-0.61%)
Oct 27, 2003 5.267 5.271 5.244 5.267 53,527 +0.01(+0.17%)
Oct 24, 2003 5.248 5.276 5.248 5.258 53,091 +0.03(+0.53%)
Oct 23, 2003 5.253 5.253 5.230 5.230 46,781 -0.01(-0.26%)
Oct 22, 2003 5.235 5.248 5.216 5.244 42,865 +0.02(+0.35%)
Oct 21, 2003 5.235 5.235 5.207 5.225 31,985 +0.00(+0.09%)
Oct 20, 2003 5.202 5.239 5.193 5.221 67,452 +0.00(+0.00%)
Oct 17, 2003 5.225 5.225 5.207 5.221 70,934 +0.01(+0.26%)
Oct 16, 2003 5.212 5.230 5.207 5.207 31,768 -0.00(-0.09%)
Oct 15, 2003 5.212 5.216 5.198 5.212 54,615 -0.03(-0.61%)
Oct 14, 2003 5.239 5.239 5.239 5.244 42,647 -0.01(-0.26%)
Oct 13, 2003 5.262 5.271 5.248 5.258 27,416 -0.00(-0.09%)
Oct 10, 2003 5.253 5.262 5.244 5.262 16,971 +0.02(+0.44%)
Oct 09, 2003 5.248 5.248 5.230 5.239 36,119 -0.00(-0.09%)
Oct 08, 2003 5.235 5.239 5.225 5.244 57,661 +0.00(+0.09%)
Oct 07, 2003 5.253 5.271 5.244 5.239 106,618 -0.01(-0.26%)
Oct 06, 2003 5.248 5.248 5.230 5.253 81,596 +0.00(+0.09%)
Oct 03, 2003 5.248 5.248 5.225 5.248 27,633 +0.02(+0.44%)
Oct 02, 2003 5.253 5.253 5.225 5.225 74,850 -0.06(-1.13%)
Oct 01, 2003 5.267 5.290 5.267 5.285 49,175 -0.01(-0.26%)
Sep 30, 2003 5.276 5.299 5.271 5.299 61,142 +0.02(+0.44%)
Sep 29, 2003 5.299 5.299 5.276 5.276 60,054 -0.02(-0.35%)
Sep 26, 2003 5.262 5.294 5.276 5.294 34,596 +0.03(+0.61%)
Sep 25, 2003 5.258 5.267 5.248 5.262 69,193 +0.00(+0.09%)
Sep 24, 2003 5.248 5.258 5.230 5.258 61,142 +0.01(+0.26%)
Sep 23, 2003 5.225 5.239 5.207 5.244 89,646 +0.02(+0.35%)
Sep 22, 2003 5.276 5.276 5.198 5.225 89,646 -0.04(-0.79%)
Sep 19, 2003 5.290 5.290 5.267 5.267 72,022 -0.03(-0.61%)
Sep 18, 2003 5.308 5.308 5.290 5.299 59,184 -0.01(-0.17%)
Sep 17, 2003 5.299 5.308 5.276 5.308 99,220 +0.03(+0.61%)
Sep 16, 2003 5.281 5.313 5.276 5.276 55,702 +0.00(+0.09%)
Sep 15, 2003 5.308 5.308 5.267 5.271 67,670 -0.06(-1.12%)
Sep 12, 2003 5.308 5.340 5.308 5.331 23,064 -0.00(-0.09%)
Sep 11, 2003 5.290 5.340 5.290 5.336 21,976 +0.03(+0.52%)
Sep 10, 2003 5.290 5.322 5.290 5.308 25,893 -0.00(-0.09%)
Sep 09, 2003 5.331 5.331 5.285 5.313 71,587 +0.00(+0.09%)
Sep 08, 2003 5.331 5.340 5.304 5.308 27,851 -0.01(-0.26%)
Sep 05, 2003 5.331 5.336 5.304 5.322 101,831 +0.02(+0.35%)
Sep 04, 2003 5.281 5.304 5.262 5.304 59,401 +0.03(+0.52%)
Sep 03, 2003 5.253 5.308 5.225 5.276 91,605 +0.01(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.