BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.046	6.069	6.019	6.046	47,629	+0.00(+0.00%)
Apr 28, 2005	6.000	6.111	5.991	6.046	290,106	+0.06(+1.00%)
Apr 27, 2005	5.968	6.046	5.934	5.986	112,578	+0.06(+1.09%)
Apr 26, 2005	5.935	5.954	5.898	5.922	99,155	-0.00(-0.08%)
Apr 25, 2005	5.958	5.963	5.903	5.926	85,732	-0.02(-0.39%)
Apr 22, 2005	5.935	6.046	5.889	5.949	113,877	+0.04(+0.70%)
Apr 21, 2005	5.903	5.935	5.903	5.908	23,598	+0.02(+0.31%)
Apr 20, 2005	5.908	5.908	5.875	5.889	30,742	-0.02(-0.31%)
Apr 19, 2005	5.857	5.926	5.852	5.908	45,031	+0.08(+1.35%)
Apr 18, 2005	5.811	5.838	5.806	5.829	57,588	-0.01(-0.24%)
Apr 15, 2005	5.825	5.843	5.820	5.843	112,578	+0.02(+0.32%)
Apr 14, 2005	5.857	5.889	5.820	5.825	137,259	-0.02(-0.39%)
Apr 13, 2005	5.848	5.885	5.797	5.848	104,568	-0.05(-0.78%)
Apr 12, 2005	5.866	6.074	5.838	5.894	165,187	+0.03(+0.55%)
Apr 11, 2005	5.866	5.871	5.838	5.862	113,444	+0.01(+0.16%)
Apr 08, 2005	5.801	5.852	5.801	5.852	79,671	+0.05(+0.88%)
Apr 07, 2005	5.815	5.838	5.788	5.801	45,031	+0.00(+0.08%)
Apr 06, 2005	5.783	5.834	5.783	5.797	50,660	-0.02(-0.32%)
Apr 05, 2005	5.820	5.820	5.797	5.815	60,835	+0.02(+0.32%)
Apr 04, 2005	5.829	5.848	5.774	5.797	64,299	-0.02(-0.32%)
Apr 01, 2005	5.737	5.825	5.737	5.815	97,207	+0.05(+0.80%)
Mar 31, 2005	5.681	5.769	5.681	5.769	48,278	+0.11(+1.96%)
Mar 30, 2005	5.681	5.714	5.658	5.658	25,763	-0.06(-0.97%)
Mar 29, 2005	5.644	5.714	5.640	5.714	54,124	+0.06(+1.06%)
Mar 28, 2005	5.621	5.658	5.603	5.654	62,134	+0.06(+1.16%)
Mar 24, 2005	5.612	5.658	5.543	5.589	111,712	+0.02(+0.41%)
Mar 23, 2005	5.700	5.723	5.547	5.566	108,248	-0.15(-2.59%)
Mar 22, 2005	5.778	5.778	5.635	5.714	58,454	-0.05(-0.88%)
Mar 21, 2005	5.801	5.801	5.755	5.764	69,928	-0.06(-1.03%)
Mar 18, 2005	5.852	5.852	5.806	5.825	22,082	-0.03(-0.47%)
Mar 17, 2005	5.862	5.889	5.825	5.852	51,959	+0.03(+0.48%)
Mar 16, 2005	5.783	5.843	5.783	5.825	77,073	-0.02(-0.32%)
Mar 15, 2005	5.926	5.926	5.820	5.843	70,361	-0.04(-0.71%)
Mar 14, 2005	5.922	5.922	5.829	5.885	117,558	-0.03(-0.55%)
Mar 11, 2005	5.912	5.945	5.875	5.917	56,938	-0.05(-0.77%)
Mar 10, 2005	5.972	5.982	5.898	5.963	131,413	+0.02(+0.31%)
Mar 09, 2005	5.954	5.968	5.935	5.945	68,413	-0.01(-0.23%)
Mar 08, 2005	5.972	5.972	5.908	5.958	147,651	-0.01(-0.23%)
Mar 07, 2005	6.005	6.009	5.972	5.972	74,475	-0.02(-0.31%)
Mar 04, 2005	6.005	6.042	5.972	5.991	74,691	-0.01(-0.23%)
Mar 03, 2005	5.935	6.005	5.935	6.005	66,464	+0.02(+0.39%)
Mar 02, 2005	5.995	5.995	5.982	5.982	63,217	-0.01(-0.23%)
Mar 01, 2005	5.977	5.995	5.958	5.995	136,176	+0.05(+0.78%)
Feb 28, 2005	5.940	5.963	5.922	5.949	67,980	-0.00(-0.08%)
Feb 25, 2005	5.958	5.958	5.935	5.954	50,443	+0.02(+0.31%)
Feb 24, 2005	6.005	6.005	5.926	5.935	50,227	+0.03(+0.47%)
Feb 23, 2005	5.820	5.931	5.820	5.908	131,630	+0.09(+1.51%)
Feb 22, 2005	5.848	5.875	5.797	5.820	155,878	-0.02(-0.32%)
Feb 18, 2005	5.875	5.880	5.792	5.838	197,012	-0.04(-0.71%)
Feb 17, 2005	5.871	5.880	5.871	5.880	53,258	+0.01(+0.16%)
Feb 16, 2005	5.885	5.889	5.848	5.871	109,331	+0.00(+0.00%)
Feb 15, 2005	5.838	5.880	5.838	5.871	245,508	-0.03(-0.47%)
Feb 14, 2005	5.885	5.898	5.875	5.898	56,072	+0.00(+0.08%)
Feb 11, 2005	5.922	5.922	5.885	5.894	51,309	-0.04(-0.62%)
Feb 10, 2005	5.963	5.982	5.903	5.931	121,238	-0.05(-0.85%)
Feb 09, 2005	6.005	6.005	5.945	5.982	72,310	-0.01(-0.15%)
Feb 08, 2005	6.028	6.056	5.991	5.991	96,990	-0.06(-0.99%)
Feb 07, 2005	6.037	6.051	6.019	6.051	83,135	+0.03(+0.46%)
Feb 04, 2005	6.037	6.042	5.995	6.023	86,598	-0.01(-0.23%)
Feb 03, 2005	5.982	6.111	5.972	6.037	152,630	+0.06(+1.08%)
Feb 02, 2005	5.912	5.972	5.912	5.972	78,805	+0.06(+1.02%)