Blackrock MuniAssets Fund, Inc Common Stock (MUA)

9.5100
-0.1600 (-1.65%)
NYSE · Last Trade: Nov 13th, 9:30 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackrock MuniAssets Fund, Inc Common Stock (MUA)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/20269.609.609.479.51231,2419.51
11/12/20269.719.719.549.67362,1739.61
11/11/20269.759.789.409.73230,1879.67
11/10/20269.949.949.689.75297,8329.69
11/09/20269.929.959.839.95332,0279.89
11/06/20269.779.959.709.80295,7089.74
11/05/20269.859.899.699.73228,9259.67
11/04/20269.759.819.689.81211,6279.75
11/03/20269.759.779.619.68242,3789.62
11/02/20269.909.909.729.75237,5199.69
10/30/20269.8010.049.759.80247,5989.74
10/29/20269.779.789.709.78169,6229.72
10/28/20269.759.799.709.70286,9579.64
10/27/20269.679.819.679.79311,9109.73
10/26/20269.609.719.559.70178,7459.64
10/23/20269.759.769.559.60401,0709.54
10/22/20269.589.719.559.68337,3669.62
10/21/20269.669.669.479.58261,9449.53
10/20/20269.549.609.469.57336,8889.52
10/19/20269.659.659.399.41328,3089.36
10/16/20269.419.489.419.44316,4709.39
10/15/20269.399.439.319.40235,1539.35
10/14/20269.359.389.309.32355,3699.21
10/13/20269.289.409.169.38326,1079.27
10/12/20269.339.359.249.24262,5019.13
10/09/20269.239.359.229.33619,4459.22
10/08/20269.289.289.139.23367,5829.12
10/07/20269.359.359.209.20418,9389.09
10/06/20269.409.439.329.41446,9179.30
10/05/20269.429.469.319.39321,3699.28
10/02/20269.599.689.509.53335,7069.42
10/01/20269.589.609.489.51435,8179.40
9/30/20269.409.569.379.551,041,5949.44
9/29/20269.349.419.269.401,050,2789.29
9/28/20269.499.519.309.32878,9489.21
9/25/20269.549.589.469.55273,5249.44
9/24/20269.509.559.439.54616,6339.43
9/23/20269.659.659.509.54453,7839.43
9/22/20269.659.709.639.69494,2499.58
9/21/20269.729.739.669.69259,5359.58
9/18/20269.759.849.669.70234,3139.59
9/17/20269.699.839.679.77434,4359.66
9/16/20269.689.759.649.68552,1669.57
9/15/20269.769.779.629.62441,6799.51
9/14/20269.799.809.749.78469,6659.61
9/11/20269.759.829.749.81308,2329.64
9/10/20269.749.789.719.77577,4669.60
9/09/20269.899.899.839.84227,3589.67
9/08/20269.879.899.829.89410,9579.72
9/04/20269.949.949.909.90313,4439.73
9/03/20269.919.949.919.92318,4079.75
9/02/20269.909.939.879.92526,9589.75
9/01/20269.919.949.859.85429,1739.68
8/31/20269.9410.009.919.93282,5009.76
8/28/20269.989.989.929.94468,8469.77
8/27/20269.9510.009.939.97395,8399.80
8/26/202610.0110.019.959.98270,8559.81
8/25/20269.9410.019.929.99504,5279.82
8/24/202610.0410.049.949.94225,3899.77
8/21/202610.0410.0710.0310.04236,4409.87
8/20/202610.0310.0610.0110.02235,0689.85
8/19/202610.1010.1310.0410.07738,6919.90
8/18/202610.1610.1610.0210.06364,1529.89
8/17/202610.2310.2310.0810.09336,8069.92
8/14/202610.2610.3010.2210.23182,59010.05