Blackrock MuniAssets Fund, Inc Common Stock (MUA)

9.9200
+0.00 (0.00%)
NYSE· Last Trade: Sep 4th, 9:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/03/20269.919.949.919.92318,4079.92
9/02/20269.909.939.879.92526,9589.92
9/01/20269.919.949.859.85429,1739.85
8/31/20269.9410.009.919.93282,5009.93
8/28/20269.989.989.929.94468,8469.94
8/27/20269.9510.009.939.97395,8399.97
8/26/202610.0110.019.959.98270,8559.98
8/25/20269.9410.019.929.99504,5279.99
8/24/202610.0410.049.949.94225,3899.94
8/21/202610.0410.0710.0310.04236,44010.04
8/20/202610.0310.0610.0110.02235,06810.02
8/19/202610.1010.1310.0410.07738,69110.07
8/18/202610.1610.1610.0210.06364,15210.06
8/17/202610.2310.2310.0810.09336,80610.09
8/14/202610.2610.3010.2210.23182,59010.23
8/13/202610.2410.3610.2410.34335,43010.28
8/12/202610.1810.2810.1710.24428,73910.18
8/11/202610.2110.2410.1710.18311,09510.12
8/10/202610.2510.2610.1910.20223,17010.14
8/07/202610.2010.3010.1810.26356,39510.20
8/06/202610.1410.2010.1310.18286,67110.12
8/05/202610.1110.1410.0710.13315,38410.08
8/04/202610.0910.1210.0510.11295,99810.06
8/03/202610.1410.1510.0510.08218,22510.03
7/31/202610.1510.2210.1010.10181,40210.05
7/30/202610.2310.2710.1310.17353,98010.11
7/29/202610.2910.3110.2410.24264,77710.18
7/28/202610.3510.3510.2510.28486,78010.22
7/27/202610.5110.5510.4410.51266,70610.45
7/24/202610.5010.5210.4410.46491,66610.40
7/23/202610.5510.5710.4910.50430,22310.44
7/22/202610.6310.6910.5810.59423,41810.53
7/21/202610.6910.7010.6510.67641,24810.61
7/20/202610.6510.7410.5810.74491,26110.68
7/17/202610.7510.8910.7410.80120,95610.74
7/16/202610.8610.8910.8110.8285,77210.76
7/15/202610.9310.9510.8810.90119,61610.84
7/14/202610.9010.9510.8910.9478,43810.83
7/13/202610.9010.9410.8810.9056,63510.79
7/10/202610.9210.9610.9010.9492,26810.83
7/09/202610.9110.9510.8610.9376,75010.82
7/08/202610.8510.9410.8310.8754,36810.76
7/07/202611.0011.0210.9110.9272,25110.81
7/06/202611.0611.0610.9911.0446,15010.92
7/02/202610.9611.1010.9611.00190,75310.88
7/01/202611.0011.0310.8911.03115,57010.91
6/30/202610.9011.0110.9011.01261,67210.89
6/29/202610.8510.9510.8510.9293,99210.81
6/26/202610.7310.8310.7310.8292,88010.71
6/25/202610.8210.8610.7610.7791,31310.66
6/24/202610.7010.8010.7010.7874,33110.67
6/23/202610.6010.7210.6010.70102,07910.59
6/22/202610.6410.7010.5810.66117,69510.55
6/18/202610.6910.7310.6410.68168,08010.57
6/17/202610.6310.6810.6210.64111,93210.53
6/16/202610.6710.8010.6210.64266,93110.53
6/15/202610.7010.7910.6710.6951,45710.58
6/12/202610.7710.7810.7210.7458,00010.57
6/11/202610.7110.7510.6810.74123,96510.57
6/10/202610.6410.7610.6410.71104,48510.54
6/09/202610.6310.7010.6110.6668,34510.49
6/08/202610.6610.7210.6210.6396,50410.46
6/05/202610.6810.6910.6610.6656,76210.49
6/04/202610.6610.7110.6510.7058,67610.53