BlackRock MuniAssets Fund, Inc. (NY: MUA )

14.76 USD -0.04 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 14.80 14.96 14.72 14.76 69,845 -0.04(-0.27%)
Oct 26, 2021 14.87 14.80 55,658 -0.09(-0.60%)
Oct 25, 2021 14.95 15.00 14.84 14.89 35,306 -0.09(-0.60%)
Oct 22, 2021 15.00 15.05 14.95 14.98 30,281 -0.02(-0.13%)
Oct 21, 2021 15.02 15.09 14.95 15.00 45,474 -0.07(-0.46%)
Oct 20, 2021 15.03 15.10 15.01 15.07 38,110 +0.03(+0.20%)
Oct 19, 2021 15.15 15.15 15.04 15.04 30,358 -0.10(-0.66%)
Oct 18, 2021 15.00 15.14 15.00 15.14 34,538 +0.17(+1.14%)
Oct 15, 2021 15.16 15.18 14.97 14.97 46,582 -0.21(-1.38%)
Oct 14, 2021 15.23 15.31 15.12 15.18 47,297 -0.05(-0.33%)
Oct 13, 2021 15.04 15.23 15.02 15.23 47,374 +0.17(+1.13%)
Oct 12, 2021 14.99 15.10 14.99 15.06 30,078 +0.12(+0.80%)
Oct 11, 2021 14.97 15.01 14.87 14.94 26,642 -0.05(-0.33%)
Oct 08, 2021 15.05 15.11 14.98 14.99 34,590 -0.05(-0.33%)
Oct 07, 2021 15.10 15.20 15.00 15.04 58,488 -0.02(-0.13%)
Oct 06, 2021 15.12 15.20 15.04 15.06 42,379 +0.00(+0.00%)
Oct 05, 2021 15.07 15.15 15.04 15.06 47,480 +0.00(+0.00%)
Oct 04, 2021 15.02 15.16 15.02 15.06 80,995 -0.01(-0.07%)
Oct 01, 2021 15.25 15.25 15.04 15.07 61,657 -0.12(-0.79%)
Sep 30, 2021 15.29 15.40 15.18 15.19 59,185 -0.09(-0.59%)
Sep 29, 2021 15.27 15.47 15.14 15.28 59,187 -0.02(-0.13%)
Sep 28, 2021 15.32 15.41 15.25 15.30 26,258 -0.09(-0.58%)
Sep 27, 2021 15.45 15.52 15.23 15.39 75,912 -0.07(-0.45%)
Sep 24, 2021 15.77 15.77 15.46 15.46 37,998 -0.23(-1.47%)
Sep 23, 2021 15.72 15.79 15.68 15.69 25,423 -0.05(-0.32%)
Sep 22, 2021 15.80 15.87 15.69 15.74 27,151 -0.01(-0.06%)
Sep 21, 2021 15.79 15.89 15.67 15.75 39,764 -0.09(-0.57%)
Sep 20, 2021 16.24 16.29 15.76 15.84 89,026 -0.51(-3.12%)
Sep 17, 2021 16.58 16.65 16.35 16.35 33,181 -0.33(-1.98%)
Sep 16, 2021 16.77 16.84 16.47 16.68 41,288 -0.09(-0.54%)
Sep 15, 2021 16.33 16.95 16.31 16.77 33,904 +0.39(+2.38%)
Sep 14, 2021 16.37 16.39 16.28 16.38 21,691 +0.01(+0.06%)
Sep 13, 2021 16.25 16.40 16.17 16.37 56,940 +0.09(+0.55%)
Sep 10, 2021 16.29 16.30 16.14 16.28 30,411 +0.00(+0.00%)
Sep 09, 2021 16.35 16.35 16.12 16.28 47,908 -0.01(-0.06%)
Sep 08, 2021 16.37 16.39 16.28 16.29 37,683 -0.10(-0.61%)
Sep 07, 2021 16.28 16.40 16.28 16.39 28,273 +0.11(+0.68%)
Sep 03, 2021 16.30 16.31 16.09 16.28 42,509 -0.02(-0.12%)
Sep 02, 2021 16.15 16.36 16.13 16.30 46,894 +0.13(+0.80%)
Sep 01, 2021 16.16 16.24 16.11 16.17 24,051 +0.00(+0.00%)
Aug 31, 2021 16.19 16.27 16.03 16.17 44,651 -0.05(-0.31%)
Aug 30, 2021 16.10 16.36 16.03 16.22 85,209 +0.16(+1.00%)
Aug 27, 2021 16.01 16.09 15.99 16.06 23,362 +0.03(+0.19%)
Aug 26, 2021 16.01 16.20 15.98 16.03 54,040 -0.01(-0.06%)
Aug 25, 2021 16.13 16.18 16.04 16.04 15,809 -0.04(-0.25%)
Aug 24, 2021 16.07 16.12 15.92 16.08 30,263 +0.05(+0.31%)
Aug 23, 2021 15.97 16.06 15.91 16.03 15,459 +0.04(+0.25%)
Aug 20, 2021 15.97 16.03 15.90 15.99 17,298 +0.06(+0.38%)
Aug 19, 2021 15.91 16.02 15.88 15.93 34,574 +0.02(+0.13%)
Aug 18, 2021 16.04 16.15 15.91 15.91 66,572 -0.21(-1.30%)
Aug 17, 2021 16.17 16.22 16.17 16.12 41,359 -0.01(-0.06%)
Aug 16, 2021 16.19 16.22 16.09 16.13 36,184 +0.00(+0.00%)
Aug 13, 2021 16.13 16.20 16.01 16.13 30,915 +0.00(+0.00%)
Aug 12, 2021 16.05 16.18 15.96 16.13 39,799 +0.02(+0.12%)
Aug 11, 2021 16.01 16.18 16.01 16.11 29,387 +0.12(+0.75%)
Aug 10, 2021 15.93 16.05 15.91 15.99 36,105 -0.02(-0.12%)
Aug 09, 2021 15.95 16.06 15.94 16.01 51,544 +0.04(+0.25%)
Aug 06, 2021 15.96 16.06 15.95 15.97 45,271 -0.06(-0.37%)
Aug 05, 2021 16.06 16.23 16.00 16.03 36,121 -0.09(-0.56%)
Aug 04, 2021 16.37 16.37 15.99 16.12 38,583 -0.18(-1.10%)
Aug 03, 2021 16.23 16.33 16.21 16.30 18,993 +0.11(+0.68%)
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.