BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.434	6.439	6.388	6.425	36,118	+0.01(+0.14%)
Sep 29, 2005	6.411	6.434	6.402	6.416	33,072	+0.01(+0.22%)
Sep 28, 2005	6.342	6.430	6.342	6.402	64,186	+0.05(+0.80%)
Sep 27, 2005	6.319	6.384	6.319	6.352	50,043	-0.01(-0.14%)
Sep 26, 2005	6.365	6.384	6.294	6.361	65,491	+0.06(+0.95%)
Sep 23, 2005	6.301	6.411	6.297	6.301	52,001	-0.07(-1.15%)
Sep 22, 2005	6.434	6.453	6.365	6.375	74,847	-0.08(-1.21%)
Sep 21, 2005	6.425	6.453	6.425	6.453	37,859	+0.04(+0.57%)
Sep 20, 2005	6.434	6.434	6.416	6.416	25,021	+0.01(+0.14%)
Sep 19, 2005	6.388	6.430	6.384	6.407	90,078	+0.08(+1.23%)
Sep 16, 2005	6.342	6.342	6.306	6.329	25,239	-0.01(-0.15%)
Sep 15, 2005	6.375	6.384	6.306	6.338	32,637	-0.05(-0.79%)
Sep 14, 2005	6.388	6.416	6.388	6.388	52,219	-0.02(-0.36%)
Sep 13, 2005	6.356	6.411	6.356	6.411	61,792	+0.03(+0.50%)
Sep 12, 2005	6.416	6.434	6.251	6.379	158,398	-0.08(-1.28%)
Sep 09, 2005	6.444	6.471	6.425	6.462	140,992	+0.02(+0.36%)
Sep 08, 2005	6.411	6.462	6.411	6.439	88,555	+0.04(+0.57%)
Sep 07, 2005	6.421	6.457	6.388	6.402	90,731	-0.02(-0.29%)
Sep 06, 2005	6.416	6.457	6.411	6.421	78,546	+0.01(+0.14%)
Sep 02, 2005	6.384	6.430	6.384	6.411	71,148	+0.00(+0.00%)
Sep 01, 2005	6.388	6.425	6.370	6.411	72,671	+0.06(+0.87%)
Aug 31, 2005	6.375	6.379	6.342	6.356	129,460	-0.02(-0.36%)
Aug 30, 2005	6.388	6.421	6.362	6.379	92,471	+0.01(+0.22%)
Aug 29, 2005	6.352	6.430	6.342	6.365	103,350	+0.02(+0.36%)
Aug 26, 2005	6.379	6.384	6.339	6.342	63,533	-0.04(-0.58%)
Aug 25, 2005	6.411	6.421	6.347	6.379	89,207	+0.01(+0.14%)
Aug 24, 2005	6.370	6.388	6.352	6.370	76,588	-0.02(-0.29%)
Aug 23, 2005	6.347	6.388	6.347	6.388	51,784	+0.04(+0.65%)
Aug 22, 2005	6.384	6.388	6.347	6.347	46,779	-0.03(-0.50%)
Aug 19, 2005	6.319	6.384	6.306	6.379	50,043	+0.06(+0.95%)
Aug 18, 2005	6.352	6.439	6.319	6.319	44,821	-0.01(-0.22%)
Aug 17, 2005	6.283	6.333	6.283	6.333	67,885	+0.02(+0.36%)
Aug 16, 2005	6.297	6.338	6.297	6.310	53,089	+0.00(+0.00%)
Aug 15, 2005	6.283	6.338	6.283	6.310	49,608	-0.00(-0.07%)
Aug 12, 2005	6.306	6.315	6.209	6.315	68,102	+0.02(+0.29%)
Aug 11, 2005	6.278	6.297	6.251	6.297	47,432	+0.02(+0.37%)
Aug 10, 2005	6.287	6.292	6.237	6.274	31,984	-0.01(-0.22%)
Aug 09, 2005	6.241	6.287	6.214	6.287	112,924	+0.07(+1.11%)
Aug 08, 2005	6.264	6.310	6.218	6.218	50,043	-0.05(-0.81%)
Aug 05, 2005	6.283	6.319	6.264	6.269	52,219	-0.06(-0.94%)
Aug 04, 2005	6.333	6.352	6.301	6.329	15,230	+0.02(+0.29%)
Aug 03, 2005	6.301	6.347	6.301	6.310	48,955	-0.01(-0.22%)
Aug 02, 2005	6.269	6.342	6.260	6.324	100,957	+0.03(+0.44%)
Aug 01, 2005	6.365	6.375	6.297	6.297	61,357	-0.07(-1.08%)
Jul 29, 2005	6.342	6.375	6.342	6.365	46,997	+0.00(+0.07%)
Jul 28, 2005	6.333	6.392	6.301	6.361	67,667	+0.05(+0.80%)
Jul 27, 2005	6.297	6.342	6.205	6.310	58,311	+0.00(+0.07%)
Jul 26, 2005	6.319	6.342	6.301	6.306	42,645	+0.02(+0.37%)
Jul 25, 2005	6.283	6.315	6.274	6.283	73,759	+0.02(+0.29%)
Jul 22, 2005	6.237	6.274	6.232	6.264	68,537	+0.04(+0.66%)
Jul 21, 2005	6.241	6.255	6.209	6.223	42,863	-0.02(-0.29%)
Jul 20, 2005	6.223	6.241	6.191	6.241	49,390	+0.01(+0.15%)
Jul 19, 2005	6.195	6.232	6.186	6.232	51,348	+0.05(+0.82%)
Jul 18, 2005	6.283	6.283	6.172	6.182	76,588	-0.09(-1.39%)
Jul 15, 2005	6.283	6.306	6.269	6.269	31,766	-0.03(-0.44%)
Jul 14, 2005	6.310	6.315	6.223	6.297	64,838	+0.01(+0.22%)
Jul 13, 2005	6.274	6.315	6.274	6.283	99,434	+0.01(+0.15%)
Jul 12, 2005	6.365	6.365	6.228	6.274	145,778	-0.11(-1.73%)
Jul 11, 2005	6.384	6.388	6.297	6.384	70,278	+0.00(+0.00%)
Jul 08, 2005	6.338	6.411	6.333	6.384	69,625	+0.06(+1.02%)
Jul 07, 2005	6.297	6.324	6.292	6.319	80,939	+0.01(+0.15%)
Jul 06, 2005	6.251	6.310	6.241	6.310	80,069	+0.06(+1.03%)
Jul 05, 2005	6.223	6.246	6.195	6.246	127,066	-0.00(-0.07%)