MUA - BlackRock MuniAssets Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201914.9615.0014.9514.9614.9621,600
May 16, 201915.0015.0114.9414.9614.9631,600
May 15, 201914.9815.0614.9715.0115.0144,500
May 14, 201915.0015.0314.9115.0015.0058,100
May 14, 20190.055 Dividend
May 13, 201915.0515.1015.0215.0815.0248,600
May 10, 201915.0315.0815.0315.0815.0216,100
May 09, 201915.0015.0514.9915.0515.0026,600
May 08, 201915.0215.0214.9314.9814.9337,900
May 07, 201915.0415.0615.0015.0214.9731,200
May 06, 201915.0315.0814.9714.9914.9468,900
May 03, 201914.9515.0314.9415.0314.9870,900
May 02, 201914.9815.0114.9214.9514.9052,600
May 01, 201915.0415.0414.9814.9914.9447,300
Apr 30, 201915.0415.0414.9515.0214.9731,100
Apr 29, 201915.1315.1315.0215.0414.9951,600
Apr 26, 201915.0415.1115.0115.0815.0262,500
Apr 25, 201915.0715.0914.9815.0314.9829,900
Apr 24, 201915.1015.2315.0315.0715.0281,900
Apr 23, 201914.9815.3514.9615.1315.07117,600
Apr 22, 201915.0815.0814.9015.0615.0188,300
Apr 18, 201915.1515.2014.9915.0014.9547,800
Apr 17, 201914.9615.1414.9415.1415.0852,500
Apr 16, 201914.9515.0114.9014.9714.9268,700
Apr 15, 201914.9715.0314.9014.9014.8558,500
Apr 12, 201914.7514.9414.6514.9314.8860,600
Apr 12, 20190.055 Dividend
Apr 11, 201914.9015.0014.7314.7314.6273,000
Apr 10, 201914.8315.0014.8114.8214.7165,200
Apr 09, 201914.7914.8514.7714.8414.7353,900
Apr 08, 201914.7714.8514.7714.8014.6959,600
Apr 05, 201914.8014.8514.7514.8314.7226,000
Apr 04, 201914.8514.8514.7514.7514.6436,600
Apr 03, 201914.8514.8514.7614.8514.7431,800
Apr 02, 201914.8514.8514.7814.8214.7130,200
Apr 01, 201914.8514.9014.7514.8514.7436,000
Mar 29, 201914.8514.9014.8314.8514.7489,400
Mar 28, 201914.8815.1414.8214.9214.8160,300
Mar 27, 201914.7014.9614.7014.8714.7677,400
Mar 26, 201914.5414.8714.5014.8214.7157,500
Mar 25, 201914.5014.5414.4214.5414.4344,700
Mar 22, 201914.4514.4514.3414.4214.3130,600
Mar 21, 201914.2914.4114.2914.4114.3044,600
Mar 20, 201914.3014.3314.2514.3314.2240,600
Mar 19, 201914.3514.3514.2114.3114.2034,500
Mar 18, 201914.2914.3714.2214.3214.2123,400
Mar 15, 201914.2614.3814.1514.2214.1260,300
Mar 14, 201914.3414.3414.2614.2614.1523,200
Mar 14, 20190.055 Dividend
Mar 13, 201914.5214.5214.3114.3614.2031,300
Mar 12, 201914.3914.3914.3614.3714.2114,500
Mar 11, 201914.3514.4514.2914.4514.2926,300
Mar 08, 201914.3514.3514.2514.3314.1715,300
Mar 07, 201914.2714.3014.2014.3014.1418,900
Mar 06, 201914.3314.3314.2114.2214.0617,700
Mar 05, 201914.0514.2514.0514.2514.0937,300
Mar 04, 201914.0514.1514.0514.0513.8942,900
Mar 01, 201914.1414.1414.0714.1013.9430,700
Feb 28, 201914.0714.0814.0114.0713.9123,000
Feb 27, 201914.0014.0713.9414.0513.8972,900
Feb 26, 201913.9213.9613.8913.9513.7940,300
Feb 25, 201913.8913.8913.8513.8913.7329,200
Feb 22, 201914.0214.0513.9013.9013.7461,000
Feb 21, 201914.1414.1714.0114.0213.86100,200
Feb 20, 201914.1514.1814.1314.1714.0132,700
Feb 19, 201914.1114.2014.0414.1714.0168,000
Feb 15, 201914.1414.1514.0614.1513.9947,000
Feb 14, 201914.2014.3014.1014.1013.9442,500
Feb 14, 20190.055 Dividend
Feb 13, 201914.1014.2614.0914.2614.0521,100
Feb 12, 201914.1614.1614.0914.1513.9429,300
Feb 11, 201914.1314.1614.0314.1013.8926,900
Feb 08, 201914.0214.1214.0014.1213.9146,200
Feb 07, 201914.0414.0413.9914.0413.8345,700
Feb 06, 201914.0414.0414.0014.0413.8349,200
Feb 05, 201913.9214.0413.9114.0313.8259,400
Feb 04, 201914.0014.0313.9213.9613.7527,700
Feb 01, 201913.8514.0013.8214.0013.7940,300
Jan 31, 201913.7313.8413.7213.8213.6129,700
Jan 30, 201913.8313.9213.7013.7013.4959,800
Jan 29, 201913.8713.8813.8013.8113.6061,400
Jan 28, 201913.6913.8613.6913.8613.6538,900
Jan 25, 201913.7513.7813.6613.7413.5353,000
Jan 24, 201913.8013.9213.7113.7413.5356,700
Jan 23, 201913.8013.8013.7013.8013.5945,700
Jan 22, 201913.6713.8213.6713.8013.5957,100
Jan 18, 201913.7813.8013.6113.7013.4949,900
Jan 17, 201913.8113.8313.7413.7913.5820,300
Jan 16, 201913.6413.8213.6213.8213.6145,200
Jan 15, 201913.6813.7113.5613.5913.3964,100
Jan 14, 201913.7913.8713.6113.6613.4657,600
Jan 14, 20190.055 Dividend
Jan 11, 201913.9213.9213.7313.8513.5964,600
Jan 10, 201913.8213.8913.6713.8713.6144,100
Jan 09, 201914.0814.0813.6313.8013.5495,400
Jan 08, 201914.1014.2813.9213.9813.7292,400
Jan 07, 201913.7013.9513.6713.9113.6587,100
Jan 04, 201913.4713.6713.3513.6713.41113,600
Jan 03, 201913.2013.6213.2013.6213.3694,400
Jan 02, 201912.8813.2312.8813.2012.9563,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...