Skip to main content

BlackRock MuniAssets Fund, Inc. (NY: MUA )

10.95 +0.08 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 6.328 6.338 6.278 6.287 19,365 -0.05(-0.73%)
Sep 27, 2007 6.273 6.338 6.273 6.333 31,985 +0.04(+0.66%)
Sep 26, 2007 6.328 6.329 6.259 6.292 52,439 +0.00(+0.07%)
Sep 25, 2007 6.241 6.319 6.227 6.287 65,059 +0.04(+0.59%)
Sep 24, 2007 6.273 6.278 6.218 6.250 56,573 -0.00(-0.07%)
Sep 21, 2007 6.273 6.301 6.209 6.255 40,471 -0.08(-1.31%)
Sep 20, 2007 6.379 6.416 6.301 6.338 48,957 -0.03(-0.43%)
Sep 19, 2007 6.388 6.388 6.273 6.365 46,781 -0.02(-0.36%)
Sep 18, 2007 6.393 6.402 6.342 6.388 43,082 +0.04(+0.58%)
Sep 17, 2007 6.338 6.388 6.338 6.351 23,934 -0.01(-0.22%)
Sep 14, 2007 6.384 6.402 6.315 6.365 32,420 -0.05(-0.72%)
Sep 13, 2007 6.379 6.434 6.379 6.411 76,591 -0.04(-0.57%)
Sep 12, 2007 6.434 6.457 6.379 6.448 93,345 +0.00(+0.07%)
Sep 11, 2007 6.434 6.457 6.416 6.443 38,513 +0.00(+0.00%)
Sep 10, 2007 6.416 6.443 6.407 6.443 66,147 +0.03(+0.43%)
Sep 07, 2007 6.342 6.448 6.301 6.416 88,341 +0.03(+0.43%)
Sep 06, 2007 6.319 6.393 6.310 6.388 45,693 +0.04(+0.58%)
Sep 05, 2007 6.328 6.351 6.237 6.351 65,461 +0.01(+0.14%)
Sep 04, 2007 6.296 6.342 6.278 6.342 49,392 +0.04(+0.58%)
Aug 31, 2007 6.319 6.319 6.282 6.305 38,730 -0.00(-0.07%)
Aug 30, 2007 6.273 6.310 6.241 6.310 40,689 +0.05(+0.73%)
Aug 29, 2007 6.200 6.269 6.191 6.264 70,934 +0.10(+1.56%)
Aug 28, 2007 6.269 6.273 6.168 6.168 101,831 -0.06(-0.96%)
Aug 27, 2007 6.292 6.292 6.227 6.227 76,373 -0.04(-0.66%)
Aug 24, 2007 6.338 6.338 6.269 6.269 81,813 -0.06(-0.94%)
Aug 23, 2007 6.338 6.338 6.271 6.328 78,985 +0.03(+0.51%)
Aug 22, 2007 6.227 6.328 6.209 6.296 71,804 +0.06(+0.96%)
Aug 21, 2007 6.117 6.237 6.089 6.237 67,017 +0.17(+2.80%)
Aug 20, 2007 6.062 6.126 5.998 6.066 76,373 -0.01(-0.15%)
Aug 17, 2007 6.043 6.080 5.919 6.076 103,137 +0.21(+3.61%)
Aug 16, 2007 5.814 5.948 5.722 5.864 304,625 -0.11(-1.77%)
Aug 15, 2007 6.007 6.007 5.791 5.970 216,501 -0.06(-0.99%)
Aug 14, 2007 6.057 6.080 5.971 6.030 127,942 -0.04(-0.68%)
Aug 13, 2007 6.053 6.085 5.988 6.071 75,938 -0.01(-0.23%)
Aug 10, 2007 6.181 6.181 5.988 6.085 141,868 -0.10(-1.56%)
Aug 09, 2007 6.131 6.209 6.126 6.181 74,415 -0.00(-0.07%)
Aug 08, 2007 6.324 6.342 6.135 6.186 169,719 -0.14(-2.18%)
Aug 07, 2007 6.356 6.356 6.296 6.324 44,823 +0.00(+0.07%)
Aug 06, 2007 6.411 6.425 6.255 6.319 103,790 -0.11(-1.79%)
Aug 03, 2007 6.425 6.466 6.425 6.434 60,707 -0.03(-0.50%)
Aug 02, 2007 6.526 6.563 6.365 6.466 174,071 -0.06(-0.92%)
Aug 01, 2007 6.549 6.572 6.489 6.526 27,633 -0.04(-0.63%)
Jul 31, 2007 6.535 6.613 6.531 6.567 53,527 -0.01(-0.14%)
Jul 30, 2007 6.586 6.613 6.567 6.577 35,902 -0.03(-0.42%)
Jul 27, 2007 6.609 6.632 6.572 6.604 75,938 +0.00(+0.07%)
Jul 26, 2007 6.636 6.636 6.503 6.600 24,370 -0.04(-0.62%)
Jul 25, 2007 6.604 6.682 6.581 6.641 38,295 -0.01(-0.14%)
Jul 24, 2007 6.724 6.724 6.604 6.650 42,865 -0.08(-1.16%)
Jul 23, 2007 6.673 6.728 6.641 6.728 96,609 -0.04(-0.61%)
Jul 20, 2007 6.650 6.774 6.650 6.770 24,152 +0.10(+1.52%)
Jul 19, 2007 6.613 6.669 6.609 6.669 28,504 +0.07(+1.12%)
Jul 18, 2007 6.618 6.646 6.595 6.595 30,897 -0.06(-0.83%)
Jul 17, 2007 6.659 6.691 6.646 6.650 63,536 -0.01(-0.21%)
Jul 16, 2007 6.705 6.747 6.664 6.664 63,101 -0.03(-0.48%)
Jul 13, 2007 6.714 6.770 6.687 6.696 48,740 -0.01(-0.21%)
Jul 12, 2007 6.751 6.779 6.701 6.710 33,943 -0.08(-1.15%)
Jul 11, 2007 6.802 6.806 6.774 6.788 23,499 -0.01(-0.20%)
Jul 10, 2007 6.770 6.871 6.770 6.802 44,388 +0.03(+0.41%)
Jul 09, 2007 6.710 6.788 6.691 6.774 38,513 +0.08(+1.17%)
Jul 06, 2007 6.765 6.765 6.673 6.696 107,924 -0.07(-1.09%)
Jul 05, 2007 6.788 6.788 6.760 6.770 28,504 -0.02(-0.27%)
Jul 03, 2007 6.779 6.816 6.770 6.788 5,004 +0.01(+0.14%)
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.