BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.561	5.584	5.515	5.566	97,480	+0.03(+0.50%)
Sep 27, 2002	5.538	5.566	5.469	5.538	120,109	+0.00(+0.00%)
Sep 26, 2002	5.538	5.584	5.515	5.538	104,878	-0.04(-0.66%)
Sep 25, 2002	5.579	5.598	5.547	5.575	82,031	-0.00(-0.08%)
Sep 24, 2002	5.588	5.602	5.538	5.579	117,716	+0.02(+0.41%)
Sep 23, 2002	5.556	5.561	5.524	5.556	70,716	-0.00(-0.08%)
Sep 20, 2002	5.552	5.561	5.501	5.561	90,082	+0.02(+0.41%)
Sep 19, 2002	5.552	5.552	5.501	5.538	125,331	+0.00(+0.00%)
Sep 18, 2002	5.538	5.547	5.492	5.538	59,619	+0.02(+0.42%)
Sep 17, 2002	5.552	5.552	5.492	5.515	72,022	-0.02(-0.41%)
Sep 16, 2002	5.588	5.598	5.529	5.538	50,263	-0.07(-1.31%)
Sep 13, 2002	5.515	5.611	5.515	5.611	92,040	+0.05(+0.91%)
Sep 12, 2002	5.515	5.584	5.515	5.561	54,397	+0.05(+0.83%)
Sep 11, 2002	5.538	5.584	5.492	5.515	58,966	-0.02(-0.41%)
Sep 10, 2002	5.561	5.584	5.538	5.538	78,114	-0.01(-0.17%)
Sep 09, 2002	5.538	5.556	5.510	5.547	62,448	+0.03(+0.58%)
Sep 06, 2002	5.552	5.552	5.515	5.515	38,295	+0.00(+0.00%)
Sep 05, 2002	5.474	5.561	5.474	5.515	85,512	+0.00(+0.00%)
Sep 04, 2002	5.556	5.556	5.487	5.515	66,147	+0.00(+0.00%)
Sep 03, 2002	5.492	5.533	5.487	5.515	37,425	+0.02(+0.42%)
Aug 30, 2002	5.446	5.515	5.423	5.492	124,026	+0.07(+1.27%)
Aug 29, 2002	5.395	5.446	5.382	5.423	60,925	+0.04(+0.68%)
Aug 28, 2002	5.400	5.418	5.386	5.386	45,258	-0.01(-0.26%)
Aug 27, 2002	5.441	5.441	5.382	5.400	52,874	-0.03(-0.59%)
Aug 26, 2002	5.492	5.492	5.432	5.432	80,943	-0.05(-0.84%)
Aug 23, 2002	5.469	5.506	5.464	5.478	28,939	-0.02(-0.33%)
Aug 22, 2002	5.497	5.501	5.423	5.497	57,878	-0.00(-0.08%)
Aug 21, 2002	5.437	5.501	5.432	5.501	55,920	+0.02(+0.34%)
Aug 20, 2002	5.515	5.520	5.451	5.483	59,401	-0.01(-0.25%)
Aug 16, 2002	5.455	5.506	5.437	5.497	57,008	+0.01(+0.17%)
Aug 15, 2002	5.423	5.506	5.382	5.487	70,716	+0.00(+0.00%)
Aug 14, 2002	5.538	5.543	5.432	5.487	83,336	-0.01(-0.17%)
Aug 13, 2002	5.520	5.543	5.497	5.497	50,045	-0.04(-0.75%)
Aug 12, 2002	5.524	5.538	5.497	5.538	19,365	+0.05(+0.92%)
Aug 07, 2002	5.469	5.524	5.469	5.487	40,471	+0.02(+0.34%)
Aug 06, 2002	5.561	5.561	5.441	5.469	99,438	-0.09(-1.57%)
Aug 05, 2002	5.501	5.556	5.483	5.556	48,522	+0.04(+0.75%)
Aug 02, 2002	5.497	5.515	5.483	5.515	25,893	+0.01(+0.25%)
Aug 01, 2002	5.382	5.506	5.382	5.501	51,351	+0.10(+1.87%)
Jul 31, 2002	5.350	5.400	5.331	5.400	87,906	+0.03(+0.51%)
Jul 30, 2002	5.386	5.400	5.313	5.372	54,615	-0.03(-0.51%)
Jul 29, 2002	5.446	5.446	5.382	5.400	55,267	-0.01(-0.25%)
Jul 26, 2002	5.414	5.437	5.386	5.414	16,319	+0.04(+0.68%)
Jul 25, 2002	5.446	5.474	5.377	5.377	34,379	-0.07(-1.27%)
Jul 24, 2002	5.469	5.492	5.409	5.446	52,221	-0.03(-0.50%)
Jul 23, 2002	5.515	5.547	5.469	5.474	48,522	-0.04(-0.75%)
Jul 22, 2002	5.515	5.515	5.497	5.515	27,633	+0.02(+0.33%)
Jul 19, 2002	5.570	5.570	5.497	5.497	38,948	-0.06(-0.99%)
Jul 17, 2002	5.520	5.561	5.520	5.552	39,166	+0.00(+0.00%)
Jul 12, 2002	5.515	5.552	5.501	5.552	43,517	+0.04(+0.67%)
Jul 11, 2002	5.501	5.538	5.501	5.515	36,555	+0.01(+0.25%)
Jul 10, 2002	5.538	5.538	5.469	5.501	48,087	-0.01(-0.17%)
Jul 09, 2002	5.538	5.538	5.510	5.510	43,735	-0.03(-0.50%)
Jul 08, 2002	5.561	5.561	5.538	5.538	107,489	-0.02(-0.41%)
Jul 05, 2002	5.529	5.584	5.515	5.561	25,457	+0.03(+0.50%)
Jul 04, 2002	5.492	5.575	5.469	5.533	98,350	+0.00(+0.00%)
Jul 03, 2002	5.492	5.575	5.469	5.533	98,350	+0.05(+0.92%)
Jul 02, 2002	5.441	5.483	5.428	5.483	49,610	+0.00(+0.00%)