BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.556	5.630	5.556	5.625	68,758	+0.06(+0.99%)
Feb 26, 2004	5.561	5.579	5.533	5.570	62,883	-0.02(-0.33%)
Feb 25, 2004	5.547	5.588	5.529	5.588	96,827	+0.04(+0.66%)
Feb 24, 2004	5.529	5.552	5.515	5.552	108,794	+0.00(+0.00%)
Feb 23, 2004	5.607	5.616	5.543	5.552	106,836	-0.04(-0.74%)
Feb 20, 2004	5.570	5.602	5.561	5.593	94,433	+0.00(+0.08%)
Feb 19, 2004	5.616	5.625	5.570	5.588	66,364	-0.05(-0.90%)
Feb 18, 2004	5.699	5.717	5.639	5.639	76,156	-0.07(-1.21%)
Feb 17, 2004	5.667	5.717	5.667	5.708	89,646	+0.03(+0.49%)
Feb 13, 2004	5.639	5.699	5.639	5.680	65,059	+0.05(+0.82%)
Feb 12, 2004	5.621	5.648	5.621	5.634	52,439	+0.02(+0.41%)
Feb 11, 2004	5.634	5.634	5.611	5.611	21,323	-0.04(-0.65%)
Feb 10, 2004	5.667	5.667	5.630	5.648	54,832	+0.04(+0.66%)
Feb 09, 2004	5.625	5.634	5.611	5.611	55,050	-0.01(-0.16%)
Feb 06, 2004	5.584	5.621	5.584	5.621	62,665	+0.03(+0.58%)
Feb 05, 2004	5.621	5.630	5.588	5.588	30,680	-0.03(-0.57%)
Feb 04, 2004	5.593	5.621	5.593	5.621	35,031	+0.01(+0.25%)
Feb 03, 2004	5.556	5.607	5.543	5.607	51,786	+0.05(+0.83%)
Feb 02, 2004	5.524	5.579	5.524	5.561	38,078	+0.03(+0.58%)
Jan 30, 2004	5.529	5.579	5.515	5.529	120,979	-0.01(-0.17%)
Jan 29, 2004	5.598	5.598	5.533	5.538	68,105	-0.05(-0.82%)
Jan 28, 2004	5.543	5.611	5.543	5.584	88,123	+0.02(+0.41%)
Jan 27, 2004	5.584	5.584	5.533	5.561	54,397	+0.00(+0.08%)
Jan 26, 2004	5.543	5.584	5.543	5.556	52,656	+0.01(+0.25%)
Jan 23, 2004	5.547	5.547	5.538	5.543	43,082	+0.01(+0.25%)
Jan 22, 2004	5.501	5.543	5.483	5.529	54,397	+0.02(+0.42%)
Jan 21, 2004	5.492	5.506	5.483	5.506	80,725	+0.01(+0.25%)
Jan 20, 2004	5.464	5.497	5.446	5.492	112,929	+0.04(+0.76%)
Jan 16, 2004	5.432	5.460	5.423	5.451	70,716	+0.02(+0.42%)
Jan 15, 2004	5.446	5.451	5.418	5.428	60,054	+0.01(+0.17%)
Jan 14, 2004	5.386	5.441	5.386	5.418	77,026	-0.04(-0.67%)
Jan 13, 2004	5.455	5.469	5.400	5.455	169,067	+0.00(+0.00%)
Jan 12, 2004	5.395	5.455	5.382	5.455	54,179	+0.04(+0.76%)
Jan 09, 2004	5.372	5.414	5.372	5.414	127,942	+0.04(+0.77%)
Jan 08, 2004	5.354	5.377	5.345	5.372	118,368	+0.02(+0.34%)
Jan 07, 2004	5.345	5.382	5.345	5.354	140,998	+0.00(+0.00%)
Jan 06, 2004	5.313	5.382	5.313	5.354	114,669	+0.04(+0.78%)
Jan 05, 2004	5.267	5.317	5.267	5.313	81,160	+0.03(+0.52%)
Jan 02, 2004	5.267	5.290	5.244	5.285	74,198	+0.00(+0.00%)
Dec 31, 2003	5.290	5.317	5.262	5.285	113,364	-0.01(-0.26%)
Dec 30, 2003	5.285	5.299	5.271	5.299	62,013	+0.03(+0.52%)
Dec 29, 2003	5.267	5.294	5.262	5.271	54,832	-0.01(-0.17%)
Dec 26, 2003	5.267	5.281	5.267	5.281	11,749	+0.02(+0.35%)
Dec 24, 2003	5.248	5.271	5.239	5.262	36,555	+0.00(+0.00%)
Dec 23, 2003	5.253	5.281	5.253	5.262	49,828	-0.01(-0.26%)
Dec 22, 2003	5.276	5.313	5.271	5.276	99,873	+0.00(+0.09%)
Dec 19, 2003	5.262	5.304	5.258	5.271	46,346	+0.01(+0.26%)
Dec 18, 2003	5.308	5.308	5.258	5.258	86,383	-0.05(-0.95%)
Dec 17, 2003	5.308	5.313	5.308	5.308	60,489	-0.01(-0.17%)
Dec 16, 2003	5.308	5.327	5.308	5.317	65,059	+0.03(+0.61%)
Dec 15, 2003	5.313	5.313	5.276	5.285	70,063	-0.03(-0.61%)
Dec 12, 2003	5.258	5.336	5.258	5.317	134,035	+0.04(+0.78%)
Dec 11, 2003	5.285	5.308	5.248	5.276	100,308	-0.01(-0.17%)
Dec 10, 2003	5.267	5.285	5.267	5.285	94,216	+0.02(+0.44%)
Dec 09, 2003	5.281	5.281	5.281	5.262	39,166	+0.00(+0.09%)
Dec 08, 2003	5.239	5.276	5.239	5.258	71,587	+0.00(+0.09%)
Dec 05, 2003	5.221	5.271	5.221	5.253	134,035	+0.04(+0.70%)
Dec 04, 2003	5.202	5.221	5.202	5.216	88,123	+0.03(+0.53%)
Dec 03, 2003	5.202	5.207	5.179	5.189	76,809	+0.00(+0.00%)
Dec 02, 2003	5.193	5.202	5.179	5.189	59,619	-0.01(-0.18%)