U.S. Markets closed

BlackRock MuniAssets Fund, Inc. (MUA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.30-0.45 (-2.86%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202115.3215.4115.2515.3015.3026,758
Sep 27, 2021------
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 14, 20210.049 Dividend
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202116.3016.3116.0916.2816.284,250,000
Sep 02, 202116.1516.3616.1316.3016.304,690,000
Sep 01, 202116.1616.2416.1116.1716.172,410,000
Aug 31, 202116.1916.2716.0316.1716.174,470,000
Aug 30, 202116.1016.3616.0316.2216.228,520,000
Aug 27, 202116.0116.0915.9916.0616.062,340,000
Aug 26, 202116.0116.2015.9816.0316.035,400,000
Aug 25, 202116.1316.1816.0216.0416.041,580,000
Aug 24, 202116.0716.1215.9216.0816.083,030,000
Aug 23, 202115.9716.0615.9116.0316.031,550,000
Aug 20, 202115.9716.0315.9015.9915.991,730,000
Aug 19, 202115.9116.0215.8815.9315.933,520,000
Aug 18, 202116.0416.1515.9115.9115.916,660,000
Aug 17, 202116.1716.2215.9816.1216.124,140,000
Aug 16, 202116.1916.2216.0916.1316.133,640,000
Aug 13, 202116.1316.2016.0116.1316.133,090,000
Aug 13, 20210.049 Dividend
Aug 12, 202116.0516.1815.9616.1316.083,980,000
Aug 11, 202116.0116.1816.0116.1116.062,940,000
Aug 10, 202115.9316.0515.9115.9915.943,610,000
Aug 09, 202115.9516.0615.9416.0115.965,150,000
Aug 06, 202115.9616.0615.9515.9715.924,530,000
Aug 05, 202116.0616.2316.0016.0315.983,610,000
Aug 04, 202116.3716.3715.9916.1216.073,860,000
Aug 03, 202116.2316.3316.2116.3016.2519,000
Aug 02, 2021------
Jul 30, 202116.1816.3016.1416.2016.1533,700
Jul 29, 202116.2716.3516.1316.2016.1558,400
Jul 28, 202116.2116.3516.0216.2316.1856,500
Jul 27, 202115.9416.2315.9016.2316.1823,000
Jul 26, 202115.9616.1415.9015.9415.8929,500
Jul 23, 202116.0916.0915.9215.9615.9129,600
Jul 22, 202116.1416.1716.0316.1516.1033,300
Jul 21, 202116.1316.2516.0116.1916.1422,300
Jul 20, 202116.1516.1516.0516.1216.0732,200
Jul 19, 202116.1716.2216.0516.1416.0950,100
Jul 16, 202116.5616.5616.2516.2816.2337,100
Jul 15, 202116.7216.7916.6216.6216.5716,300
Jul 14, 202116.7616.8416.7216.7216.6725,800
Jul 14, 20210.049 Dividend
Jul 13, 202117.0017.0616.7316.8216.7243,000
Jul 12, 202117.0017.0616.7817.0016.9021,700
Jul 09, 202117.0517.0916.9117.0016.9038,900
Jul 08, 202117.0317.2417.0017.0416.9445,500
Jul 07, 202117.3317.3816.9617.1717.0739,500
Jul 06, 202117.1317.2817.0717.2417.1437,600
Jul 02, 202117.1517.2817.1117.1817.0813,800
Jul 01, 202116.9917.1816.9317.1617.0637,300
Jun 30, 202116.8817.0716.8116.8616.7638,600
Jun 29, 202116.8817.0716.7316.9216.8246,200
Jun 28, 202116.8616.9716.7516.7816.6843,000
Jun 25, 202117.1917.1916.7916.8916.7933,800
Jun 24, 202117.3517.3716.8617.0216.9251,900
Jun 23, 202117.0117.3316.8217.2917.1942,300
Jun 22, 202116.6216.9916.5616.9016.8052,000
Jun 21, 202116.5116.6816.5116.6816.5842,200
Jun 18, 202116.8917.0016.5316.5416.4445,900
Jun 17, 202117.0117.1816.9417.0016.9042,500
Jun 16, 202117.5017.7217.0317.1517.0554,000
Jun 15, 202117.0717.6016.6917.4617.3663,200
Jun 14, 202116.8417.1216.6917.0916.9932,200
Jun 14, 20210.0525 Dividend
Jun 11, 202116.7516.7516.6616.6816.5338,200
Jun 10, 202116.7316.8116.6816.7016.5533,300
Jun 09, 202116.6716.8516.6716.8016.6558,000
Jun 08, 202116.7416.7616.6216.7216.5732,400
Jun 07, 202116.6816.7316.6016.7316.5838,100
Jun 04, 202116.7916.7916.5716.6316.4853,800
Jun 03, 202116.3316.7816.3316.6516.5037,100
Jun 02, 202116.1116.4316.0016.3016.1567,000
Jun 01, 202116.0016.1415.9516.1015.9540,100
May 28, 202115.9316.0015.8716.0015.8531,500
May 27, 202115.9216.0015.8416.0015.8547,200
May 26, 202115.9115.9215.8015.8515.7137,000
May 25, 202115.7115.8415.6815.8415.7045,100
May 24, 202115.6815.7315.6615.7115.5730,000
May 21, 202115.5915.6715.5515.6615.5226,500
May 20, 202115.4915.6415.4115.6415.5068,800
May 19, 202115.4515.5015.4115.4915.3526,600
May 18, 202115.3915.5015.3915.5015.3630,000
May 17, 202115.2615.4015.1815.3915.2535,800
May 14, 202115.3515.3515.1815.3115.1753,100
May 13, 202115.2515.3715.2315.2515.1122,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...