Canada markets closed

BlackRock MuniAssets Fund, Inc. (MUA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.90+0.05 (+0.46%)
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202410.8510.9310.8010.9010.9093,252
Apr 30, 202410.8010.8710.7910.8510.8599,900
Apr 29, 202410.8410.9210.8410.9010.9063,400
Apr 26, 202410.8810.9710.7910.8710.87223,800
Apr 25, 202410.9811.0310.8710.9310.9379,300
Apr 24, 202411.0511.1011.0211.0611.0677,300
Apr 23, 202410.9711.0910.9711.0511.0566,300
Apr 22, 202411.0211.1010.9510.9910.9980,700
Apr 19, 202411.0511.1011.0311.0311.0352,000
Apr 18, 202411.1111.1611.0011.0611.06133,900
Apr 17, 202411.1111.2011.0711.1211.12109,200
Apr 16, 202410.9811.1110.9011.0711.0787,700
Apr 15, 202411.0211.1010.9611.0111.0177,900
Apr 12, 202411.0911.2311.0611.0611.0626,500
Apr 12, 20240.056 Dividend
Apr 11, 202411.2811.2811.0811.1211.0679,900
Apr 10, 202411.2111.3311.1211.2411.1893,600
Apr 09, 202411.2011.2511.2011.2511.1946,700
Apr 08, 202411.1711.2311.1711.1911.1354,800
Apr 05, 202411.1111.1711.1111.1511.0944,600
Apr 04, 202411.2411.2611.0211.1411.0887,700
Apr 03, 202411.1611.2211.1411.2011.1450,800
Apr 02, 202410.9911.2410.9811.2311.17108,700
Apr 01, 202411.0611.1711.0111.0410.9888,800
Mar 28, 202411.1111.2011.0811.0811.02211,300
Mar 27, 202411.0711.1711.0711.1511.0976,100
Mar 26, 202411.1811.1811.0211.0611.0082,900
Mar 25, 202411.3011.3011.1011.1111.0546,700
Mar 22, 202411.2911.3511.2211.3311.2776,700
Mar 21, 202411.4311.4311.2111.2811.2284,100
Mar 20, 202411.3911.4111.3211.3511.2962,700
Mar 19, 202411.3011.3811.2711.3711.31143,300
Mar 18, 202411.1611.3011.1611.3011.2461,800
Mar 15, 202410.8511.1910.8411.1611.10148,900
Mar 14, 202410.9110.9310.8010.8410.7966,700
Mar 14, 20240.056 Dividend
Mar 13, 202411.0111.0310.9511.0210.9173,400
Mar 12, 202411.0311.0310.9410.9710.8667,900
Mar 11, 202411.0011.0210.9211.0010.8991,200
Mar 08, 202411.0011.0310.8910.9410.8381,200
Mar 07, 202410.9911.0510.9610.9910.8877,800
Mar 06, 202411.0411.0410.9510.9810.87105,000
Mar 05, 202411.0111.0510.9911.0310.9280,200
Mar 04, 202410.9911.0810.9611.0210.91113,600
Mar 01, 202411.1211.1510.9811.0710.96112,200
Feb 29, 202411.1111.1411.0411.0810.9782,200
Feb 28, 202411.0611.1611.0611.1111.0064,100
Feb 27, 202410.9511.1510.9311.1511.0436,600
Feb 26, 202411.0311.0810.8911.0110.9063,200
Feb 23, 202411.1011.1510.9811.0610.9589,100
Feb 22, 202411.0611.0811.0011.0610.9577,700
Feb 21, 202411.1011.2611.0011.0510.9442,500
Feb 20, 202411.0711.1411.0111.0710.9666,900
Feb 16, 202411.0811.1111.0311.1010.9975,200
Feb 15, 202410.9511.1010.9511.0710.96100,200
Feb 14, 202410.8510.9710.8110.9510.84119,900
Feb 14, 20240.056 Dividend
Feb 13, 202410.9010.9110.8310.8810.7164,900
Feb 12, 202410.9710.9810.9410.9710.8040,400
Feb 09, 202410.8110.9110.8110.9110.7450,400
Feb 08, 202410.7610.8010.7510.7910.6323,000
Feb 07, 202410.8210.8610.7610.7810.6280,600
Feb 06, 202410.7910.8410.7610.8110.6570,300
Feb 05, 202410.8210.8410.7510.7910.6375,900
Feb 02, 202410.8910.9310.8210.8710.70144,000
Feb 01, 202410.9611.0610.9410.9710.80106,800
Jan 31, 202410.8510.9610.8510.9110.74110,400
Jan 30, 202410.8310.9610.8210.8510.6970,100
Jan 29, 202410.7710.8510.7310.8310.6784,000
Jan 26, 202410.7510.8310.7310.7710.6152,100
Jan 25, 202410.8010.8410.7910.8110.6566,800
Jan 24, 202410.8010.8210.7010.8010.64114,600
Jan 23, 202410.8110.8910.8010.8010.6435,800
Jan 22, 202410.7510.9210.6810.8610.7081,900
Jan 19, 202410.7510.7510.5710.6710.5184,700
Jan 18, 202410.7710.8410.6810.7010.54104,400
Jan 17, 202410.8110.8310.7410.8010.6489,800
Jan 16, 202410.9810.9810.8110.8210.6649,200
Jan 12, 202411.1711.1710.9710.9910.8260,200
Jan 11, 202411.2911.3211.0011.0810.91108,800
Jan 11, 20240.056 Dividend
Jan 10, 202411.1011.3511.0411.3011.07222,800
Jan 09, 202411.1011.1410.9911.0410.8259,700
Jan 08, 202410.9311.0910.9011.0910.8794,500
Jan 05, 202410.8611.0010.8010.9010.6894,400
Jan 04, 202410.7810.8710.7010.8510.63129,900
Jan 03, 202410.8511.0110.7710.8710.65124,600
Jan 02, 202410.6010.8610.6010.8510.63138,500
Dec 29, 202310.5110.6610.4910.5910.38183,800
Dec 28, 202310.5410.6910.4410.5010.29241,800
Dec 27, 202310.6210.6910.4810.5310.32280,000
Dec 26, 202310.6310.6310.4910.5210.31224,600
Dec 22, 202310.7610.9110.6010.6310.42177,300
Dec 21, 202310.7210.8810.6610.7410.52200,200
Dec 20, 202310.6110.7110.5510.6210.41242,100
Dec 19, 202310.5410.6410.4810.6010.39199,100
Dec 18, 202310.6110.6610.4710.5310.32126,400
Dec 15, 202310.6410.6710.5310.5510.34213,600
Dec 14, 202310.4810.5910.3810.5810.37218,100
Dec 14, 20230.057 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...