BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	5.566	5.580	5.543	5.575	55,483	+0.01(+0.17%)
Mar 30, 2004	5.538	5.566	5.538	5.566	30,678	+0.03(+0.50%)
Mar 29, 2004	5.534	5.552	5.534	5.538	6,744	-0.04(-0.66%)
Mar 26, 2004	5.566	5.589	5.547	5.575	67,667	-0.02(-0.33%)
Mar 25, 2004	5.584	5.607	5.557	5.593	63,315	+0.03(+0.50%)
Mar 24, 2004	5.561	5.598	5.561	5.566	65,274	+0.01(+0.17%)
Mar 23, 2004	5.543	5.561	5.543	5.557	67,449	+0.01(+0.17%)
Mar 22, 2004	5.561	5.589	5.547	5.547	44,168	-0.02(-0.33%)
Mar 19, 2004	5.598	5.607	5.566	5.566	58,529	+0.00(+0.00%)
Mar 18, 2004	5.612	5.625	5.566	5.566	85,726	-0.05(-0.82%)
Mar 17, 2004	5.607	5.625	5.584	5.612	53,742	+0.01(+0.16%)
Mar 16, 2004	5.593	5.625	5.575	5.603	77,458	-0.02(-0.33%)
Mar 15, 2004	5.635	5.635	5.566	5.621	109,660	-0.01(-0.16%)
Mar 12, 2004	5.621	5.635	5.616	5.630	25,674	+0.01(+0.16%)
Mar 11, 2004	5.607	5.635	5.607	5.621	26,544	-0.02(-0.33%)
Mar 10, 2004	5.635	5.648	5.621	5.639	15,883	+0.01(+0.25%)
Mar 09, 2004	5.653	5.653	5.621	5.625	47,432	-0.01(-0.16%)
Mar 08, 2004	5.644	5.671	5.625	5.635	82,462	-0.00(-0.08%)
Mar 05, 2004	5.621	5.676	5.621	5.639	58,746	+0.05(+0.90%)
Mar 04, 2004	5.584	5.598	5.561	5.589	39,817	-0.01(-0.16%)
Mar 03, 2004	5.625	5.625	5.598	5.598	27,632	-0.02(-0.33%)
Mar 02, 2004	5.625	5.648	5.607	5.616	66,362	-0.01(-0.16%)
Mar 01, 2004	5.630	5.639	5.612	5.625	28,938	+0.00(+0.00%)
Feb 27, 2004	5.557	5.630	5.557	5.625	68,755	+0.06(+0.99%)
Feb 26, 2004	5.561	5.580	5.534	5.570	62,880	-0.02(-0.33%)
Feb 25, 2004	5.547	5.589	5.529	5.589	96,823	+0.04(+0.66%)
Feb 24, 2004	5.529	5.552	5.515	5.552	108,790	+0.00(+0.00%)
Feb 23, 2004	5.607	5.616	5.543	5.552	106,832	-0.04(-0.74%)
Feb 20, 2004	5.570	5.603	5.561	5.593	94,429	+0.00(+0.08%)
Feb 19, 2004	5.616	5.625	5.570	5.589	66,362	-0.05(-0.90%)
Feb 18, 2004	5.699	5.717	5.639	5.639	76,153	-0.07(-1.21%)
Feb 17, 2004	5.667	5.717	5.667	5.708	89,643	+0.03(+0.49%)
Feb 13, 2004	5.639	5.699	5.639	5.681	65,056	+0.05(+0.82%)
Feb 12, 2004	5.621	5.648	5.621	5.635	52,436	+0.02(+0.41%)
Feb 11, 2004	5.635	5.635	5.612	5.612	21,322	-0.04(-0.65%)
Feb 10, 2004	5.667	5.667	5.630	5.648	54,830	+0.04(+0.66%)
Feb 09, 2004	5.625	5.635	5.612	5.612	55,047	-0.01(-0.16%)
Feb 06, 2004	5.584	5.621	5.584	5.621	62,663	+0.03(+0.58%)
Feb 05, 2004	5.621	5.630	5.589	5.589	30,678	-0.03(-0.57%)
Feb 04, 2004	5.593	5.621	5.593	5.621	35,030	+0.01(+0.25%)
Feb 03, 2004	5.557	5.607	5.543	5.607	51,784	+0.05(+0.83%)
Feb 02, 2004	5.524	5.580	5.524	5.561	38,076	+0.03(+0.58%)
Jan 30, 2004	5.529	5.580	5.515	5.529	120,974	-0.01(-0.17%)
Jan 29, 2004	5.598	5.598	5.534	5.538	68,102	-0.05(-0.82%)
Jan 28, 2004	5.543	5.612	5.543	5.584	88,120	+0.02(+0.41%)
Jan 27, 2004	5.584	5.584	5.534	5.561	54,395	+0.00(+0.08%)
Jan 26, 2004	5.543	5.584	5.543	5.557	52,654	+0.01(+0.25%)
Jan 23, 2004	5.547	5.547	5.538	5.543	43,080	+0.01(+0.25%)
Jan 22, 2004	5.501	5.543	5.483	5.529	54,395	+0.02(+0.42%)
Jan 21, 2004	5.492	5.506	5.483	5.506	80,722	+0.01(+0.25%)
Jan 20, 2004	5.465	5.497	5.446	5.492	112,924	+0.04(+0.76%)
Jan 16, 2004	5.432	5.460	5.423	5.451	70,713	+0.02(+0.42%)
Jan 15, 2004	5.446	5.451	5.419	5.428	60,052	+0.01(+0.17%)
Jan 14, 2004	5.387	5.442	5.387	5.419	77,023	-0.04(-0.67%)
Jan 13, 2004	5.455	5.469	5.400	5.455	169,060	+0.00(+0.00%)
Jan 12, 2004	5.396	5.455	5.382	5.455	54,177	+0.04(+0.76%)
Jan 09, 2004	5.373	5.414	5.373	5.414	127,937	+0.04(+0.77%)
Jan 08, 2004	5.354	5.377	5.345	5.373	118,363	+0.02(+0.34%)
Jan 07, 2004	5.345	5.382	5.345	5.354	140,992	+0.00(+0.00%)
Jan 06, 2004	5.313	5.382	5.313	5.354	114,664	+0.04(+0.78%)
Jan 05, 2004	5.267	5.318	5.267	5.313	81,157	+0.03(+0.52%)