BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

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%)