Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.276 5.299 5.272 5.299 61,140 +0.02(+0.44%)
Sep 29, 2003 5.299 5.299 5.276 5.276 60,052 -0.02(-0.35%)
Sep 26, 2003 5.262 5.295 5.276 5.295 34,595 +0.03(+0.61%)
Sep 25, 2003 5.258 5.267 5.249 5.262 69,190 +0.00(+0.09%)
Sep 24, 2003 5.249 5.258 5.230 5.258 61,140 +0.01(+0.26%)
Sep 23, 2003 5.226 5.239 5.207 5.244 89,643 +0.02(+0.35%)
Sep 22, 2003 5.276 5.276 5.198 5.226 89,643 -0.04(-0.79%)
Sep 19, 2003 5.290 5.290 5.267 5.267 72,019 -0.03(-0.61%)
Sep 18, 2003 5.308 5.308 5.290 5.299 59,181 -0.01(-0.17%)
Sep 17, 2003 5.299 5.308 5.276 5.308 99,216 +0.03(+0.61%)
Sep 16, 2003 5.281 5.313 5.276 5.276 55,700 +0.00(+0.09%)
Sep 15, 2003 5.308 5.308 5.267 5.272 67,667 -0.06(-1.12%)
Sep 12, 2003 5.308 5.341 5.308 5.331 23,063 -0.00(-0.09%)
Sep 11, 2003 5.290 5.341 5.290 5.336 21,975 +0.03(+0.52%)
Sep 10, 2003 5.290 5.322 5.290 5.308 25,892 -0.00(-0.09%)
Sep 09, 2003 5.331 5.331 5.285 5.313 71,583 +0.00(+0.09%)
Sep 08, 2003 5.331 5.341 5.304 5.308 27,850 -0.01(-0.26%)
Sep 05, 2003 5.331 5.336 5.304 5.322 101,827 +0.02(+0.35%)
Sep 04, 2003 5.281 5.304 5.262 5.304 59,399 +0.03(+0.52%)
Sep 03, 2003 5.253 5.308 5.226 5.276 91,601 +0.01(+0.26%)
Sep 02, 2003 5.258 5.276 5.235 5.262 57,441 +0.00(+0.00%)
Aug 29, 2003 5.226 5.262 5.221 5.262 54,395 +0.01(+0.26%)
Aug 28, 2003 5.193 5.249 5.184 5.249 83,550 +0.06(+1.15%)
Aug 27, 2003 5.184 5.221 5.184 5.189 61,140 -0.02(-0.44%)
Aug 26, 2003 5.285 5.285 5.189 5.212 68,973 -0.05(-0.87%)
Aug 25, 2003 5.285 5.308 5.253 5.258 67,885 -0.04(-0.69%)
Aug 22, 2003 5.272 5.295 5.253 5.295 14,142 +0.03(+0.61%)
Aug 21, 2003 5.253 5.308 5.253 5.262 69,190 -0.01(-0.17%)
Aug 20, 2003 5.262 5.308 5.253 5.272 37,859 +0.02(+0.44%)
Aug 19, 2003 5.207 5.249 5.193 5.249 62,228 +0.06(+1.06%)
Aug 18, 2003 5.207 5.253 5.166 5.193 53,089 +0.01(+0.18%)
Aug 15, 2003 5.193 5.216 5.170 5.184 71,148 -0.05(-0.97%)
Aug 14, 2003 5.262 5.262 5.198 5.235 38,294 -0.03(-0.52%)
Aug 13, 2003 5.272 5.304 5.235 5.262 36,335 -0.05(-0.87%)
Aug 12, 2003 5.331 5.345 5.308 5.308 47,214 +0.00(+0.09%)
Aug 11, 2003 5.327 5.345 5.304 5.304 10,879 -0.04(-0.77%)
Aug 08, 2003 5.290 5.354 5.290 5.345 62,010 +0.02(+0.43%)
Aug 07, 2003 5.262 5.322 5.262 5.322 48,738 +0.04(+0.78%)
Aug 06, 2003 5.230 5.285 5.230 5.281 52,219 +0.09(+1.68%)
Aug 05, 2003 5.148 5.221 5.148 5.193 88,772 +0.01(+0.27%)
Aug 04, 2003 5.138 5.180 5.134 5.180 36,335 -0.00(-0.09%)
Aug 01, 2003 5.221 5.226 5.148 5.184 63,968 -0.03(-0.62%)
Jul 31, 2003 5.285 5.299 5.216 5.216 81,157 -0.08(-1.56%)
Jul 30, 2003 5.239 5.299 5.239 5.299 31,114 +0.04(+0.70%)
Jul 29, 2003 5.267 5.285 5.262 5.262 74,630 -0.05(-0.87%)
Jul 28, 2003 5.318 5.336 5.258 5.308 84,856 -0.04(-0.69%)
Jul 25, 2003 5.308 5.350 5.304 5.345 28,720 +0.04(+0.69%)
Jul 24, 2003 5.359 5.377 5.308 5.308 127,066 -0.07(-1.28%)
Jul 23, 2003 5.267 5.400 5.267 5.377 130,765 +0.09(+1.74%)
Jul 22, 2003 5.253 5.285 5.203 5.285 116,623 -0.01(-0.17%)
Jul 21, 2003 5.308 5.313 5.253 5.295 68,537 -0.03(-0.60%)
Jul 18, 2003 5.285 5.331 5.239 5.327 59,181 +0.05(+0.96%)
Jul 17, 2003 5.276 5.318 5.198 5.276 127,284 +0.00(+0.09%)
Jul 16, 2003 5.387 5.387 5.216 5.272 159,921 -0.12(-2.30%)
Jul 15, 2003 5.465 5.465 5.382 5.396 177,328 -0.06(-1.18%)
Jul 14, 2003 5.442 5.460 5.414 5.460 91,166 +0.00(+0.00%)
Jul 11, 2003 5.391 5.460 5.391 5.460 65,056 +0.06(+1.02%)
Jul 10, 2003 5.423 5.455 5.354 5.405 307,876 -0.01(-0.17%)
Jul 09, 2003 5.423 5.442 5.382 5.414 83,768 -0.01(-0.25%)
Jul 08, 2003 5.423 5.460 5.414 5.428 68,755 -0.01(-0.17%)
Jul 07, 2003 5.455 5.465 5.414 5.437 105,091 -0.02(-0.42%)
Jul 03, 2003 5.442 5.460 5.419 5.460 87,467 +0.04(+0.76%)
Jul 02, 2003 5.419 5.451 5.409 5.419 108,137 -0.02(-0.42%)
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.