MUA - BlackRock MuniAssets Fund, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201915.3215.3215.2815.3015.308,384
Jul 22, 201915.3515.3815.3115.3515.3530,500
Jul 19, 201915.4215.4215.2915.3415.3437,900
Jul 18, 201915.2515.3915.2515.3515.3541,600
Jul 17, 201915.3615.3615.2515.3415.3426,600
Jul 16, 201915.3715.4015.2815.3315.3340,800
Jul 15, 201915.4315.4915.3615.4015.4034,100
Jul 12, 201915.5315.5715.4315.4815.4833,900
Jul 12, 20190.053 Dividend
Jul 11, 201915.6115.6315.5215.6015.5538,500
Jul 10, 201915.6515.7215.6015.6315.5827,700
Jul 09, 201915.6515.7315.6115.6115.5642,900
Jul 08, 201915.7315.7815.6115.7315.6850,700
Jul 05, 201915.7915.8015.7315.7315.6821,400
Jul 03, 201915.7815.8715.7815.8415.7922,400
Jul 02, 201915.9915.9915.7815.7815.7349,600
Jul 01, 201915.9016.0515.8616.0516.0054,100
Jun 28, 201915.8515.9615.6915.8615.8135,700
Jun 27, 201915.7015.8715.6215.8515.8046,500
Jun 26, 201915.6515.7015.5815.7015.6523,700
Jun 25, 201915.6015.7015.4015.6315.5845,000
Jun 24, 201915.2715.6015.2615.6015.5565,900
Jun 21, 201915.3815.4715.2515.2515.2017,500
Jun 20, 201915.3315.4015.3115.3815.3328,100
Jun 19, 201915.3715.4515.2415.3115.2635,300
Jun 18, 201915.2015.4515.2015.4015.3555,800
Jun 17, 201915.3815.3815.1015.1815.1318,900
Jun 14, 201915.2615.3615.2415.3415.2921,700
Jun 13, 201915.3815.5015.2015.2015.1551,100
Jun 13, 20190.055 Dividend
Jun 12, 201915.3215.5715.2015.5115.4031,300
Jun 11, 201915.3015.4015.2315.2915.1850,600
Jun 10, 201915.3715.4815.3515.3615.2551,400
Jun 07, 201915.1215.3915.1215.3915.2840,700
Jun 06, 201915.0915.2915.0615.0714.9729,300
Jun 05, 201915.3415.5015.0315.1015.0071,200
Jun 04, 201915.3315.4015.2215.2515.1434,000
Jun 03, 201915.2315.3715.1915.3115.2051,000
May 31, 201915.2515.2515.1315.2015.0919,100
May 30, 201915.0215.2315.0015.2115.1052,900
May 29, 201915.0115.0914.9215.0714.9737,300
May 28, 201914.9515.0214.9514.9814.8828,200
May 24, 201914.9714.9714.9114.9414.8414,400
May 23, 201914.9015.0014.8914.9214.8221,700
May 22, 201914.9314.9614.8914.9114.8134,300
May 21, 201914.9014.9714.8914.9114.8141,000
May 20, 201914.9515.0114.8914.8914.7963,800
May 17, 201914.9615.0014.9514.9614.8621,600
May 16, 201915.0015.0114.9414.9614.8631,600
May 15, 201914.9815.0614.9715.0114.9144,500
May 14, 201915.0015.0314.9115.0014.9058,100
May 14, 20190.055 Dividend
May 13, 201915.0515.1015.0215.0814.9248,600
May 10, 201915.0315.0815.0315.0814.9216,100
May 09, 201915.0015.0514.9915.0514.8926,600
May 08, 201915.0215.0214.9314.9814.8237,900
May 07, 201915.0415.0615.0015.0214.8631,200
May 06, 201915.0315.0814.9714.9914.8368,900
May 03, 201914.9515.0314.9415.0314.8770,900
May 02, 201914.9815.0114.9214.9514.7952,600
May 01, 201915.0415.0414.9814.9914.8347,300
Apr 30, 201915.0415.0414.9515.0214.8631,100
Apr 29, 201915.1315.1315.0215.0414.8851,600
Apr 26, 201915.0415.1115.0115.0814.9262,500
Apr 25, 201915.0715.0914.9815.0314.8729,900
Apr 24, 201915.1015.2315.0315.0714.9181,900
Apr 23, 201914.9815.3514.9615.1314.97117,600
Apr 22, 201915.0815.0814.9015.0614.9088,300
Apr 18, 201915.1515.2014.9915.0014.8447,800
Apr 17, 201914.9615.1414.9415.1414.9852,500
Apr 16, 201914.9515.0114.9014.9714.8168,700
Apr 15, 201914.9715.0314.9014.9014.7458,500
Apr 12, 201914.7514.9414.6514.9314.7760,600
Apr 12, 20190.055 Dividend
Apr 11, 201914.9015.0014.7314.7314.5273,000
Apr 10, 201914.8315.0014.8114.8214.6165,200
Apr 09, 201914.7914.8514.7714.8414.6353,900
Apr 08, 201914.7714.8514.7714.8014.5959,600
Apr 05, 201914.8014.8514.7514.8314.6226,000
Apr 04, 201914.8514.8514.7514.7514.5436,600
Apr 03, 201914.8514.8514.7614.8514.6431,800
Apr 02, 201914.8514.8514.7814.8214.6130,200
Apr 01, 201914.8514.9014.7514.8514.6436,000
Mar 29, 201914.8514.9014.8314.8514.6489,400
Mar 28, 201914.8815.1414.8214.9214.7160,300
Mar 27, 201914.7014.9614.7014.8714.6677,400
Mar 26, 201914.5414.8714.5014.8214.6157,500
Mar 25, 201914.5014.5414.4214.5414.3344,700
Mar 22, 201914.4514.4514.3414.4214.2130,600
Mar 21, 201914.2914.4114.2914.4114.2044,600
Mar 20, 201914.3014.3314.2514.3314.1340,600
Mar 19, 201914.3514.3514.2114.3114.1134,500
Mar 18, 201914.2914.3714.2214.3214.1223,400
Mar 15, 201914.2614.3814.1514.2214.0260,300
Mar 14, 201914.3414.3414.2614.2614.0623,200
Mar 14, 20190.055 Dividend
Mar 13, 201914.5214.5214.3114.3614.1031,300
Mar 12, 201914.3914.3914.3614.3714.1114,500
Mar 11, 201914.3514.4514.2914.4514.1926,300
Mar 08, 201914.3514.3514.2514.3314.0715,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...