Blackrock MuniAssets Fund, Inc Common Stock (MUA)

9.3200
-0.0600 (-0.64%)
NYSE · Last Trade: Oct 15th, 2:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/14/20269.359.389.309.32355,3699.26
10/13/20269.289.409.169.38326,1079.32
10/12/20269.339.359.249.24262,5019.18
10/09/20269.239.359.229.33619,4459.27
10/08/20269.289.289.139.23367,5829.18
10/07/20269.359.359.209.20418,9389.15
10/06/20269.409.439.329.41446,9179.35
10/05/20269.429.469.319.39321,3699.33
10/02/20269.599.689.509.53335,7069.47
10/01/20269.589.609.489.51435,8179.45
9/30/20269.409.569.379.551,041,5949.49
9/29/20269.349.419.269.401,050,2789.34
9/28/20269.499.519.309.32878,9489.26
9/25/20269.549.589.469.55273,5249.49
9/24/20269.509.559.439.54616,6339.48
9/23/20269.659.659.509.54453,7839.48
9/22/20269.659.709.639.69494,2499.63
9/21/20269.729.739.669.69259,5359.63
9/18/20269.759.849.669.70234,3139.64
9/17/20269.699.839.679.77434,4359.71
9/16/20269.689.759.649.68552,1669.62
9/15/20269.769.779.629.62441,6799.56
9/14/20269.799.809.749.78469,6659.67
9/11/20269.759.829.749.81308,2329.70
9/10/20269.749.789.719.77577,4669.66
9/09/20269.899.899.839.84227,3589.73
9/08/20269.879.899.829.89410,9579.77
9/04/20269.949.949.909.90313,4439.78
9/03/20269.919.949.919.92318,4079.80
9/02/20269.909.939.879.92526,9589.80
9/01/20269.919.949.859.85429,1739.74
8/31/20269.9410.009.919.93282,5009.81
8/28/20269.989.989.929.94468,8469.82
8/27/20269.9510.009.939.97395,8399.85
8/26/202610.0110.019.959.98270,8559.86
8/25/20269.9410.019.929.99504,5279.87
8/24/202610.0410.049.949.94225,3899.82
8/21/202610.0410.0710.0310.04236,4409.92
8/20/202610.0310.0610.0110.02235,0689.90
8/19/202610.1010.1310.0410.07738,6919.95
8/18/202610.1610.1610.0210.06364,1529.94
8/17/202610.2310.2310.0810.09336,8069.97
8/14/202610.2610.3010.2210.23182,59010.11
8/13/202610.2410.3610.2410.34335,43010.16
8/12/202610.1810.2810.1710.24428,73910.07
8/11/202610.2110.2410.1710.18311,09510.01
8/10/202610.2510.2610.1910.20223,17010.03
8/07/202610.2010.3010.1810.26356,39510.09
8/06/202610.1410.2010.1310.18286,67110.01
8/05/202610.1110.1410.0710.13315,3849.96
8/04/202610.0910.1210.0510.11295,9989.94
8/03/202610.1410.1510.0510.08218,2259.91
7/31/202610.1510.2210.1010.10181,4029.93
7/30/202610.2310.2710.1310.17353,98010.00
7/29/202610.2910.3110.2410.24264,77710.07
7/28/202610.3510.3510.2510.28486,78010.11
7/27/202610.5110.5510.4410.51266,70610.33
7/24/202610.5010.5210.4410.46491,66610.28
7/23/202610.5510.5710.4910.50430,22310.32
7/22/202610.6310.6910.5810.59423,41810.41
7/21/202610.6910.7010.6510.67641,24810.49
7/20/202610.6510.7410.5810.74491,26110.56
7/17/202610.7510.8910.7410.80120,95610.62
7/16/202610.8610.8910.8110.8285,77210.64
7/15/202610.9310.9510.8810.90119,61610.71