Singapore markets closed

BlackRock MuniAssets Fund, Inc. (MUA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.63+0.06 (+0.47%)
As of 11:28AM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202212.5412.6812.5012.6312.6316,496
11 Aug 202212.7312.9112.5412.6212.6247,000
10 Aug 202213.0413.2112.6612.8212.8275,800
09 Aug 202213.2213.6312.9012.9112.9164,100
08 Aug 202213.2113.3713.0513.1813.1833,100
05 Aug 202213.1413.4612.9013.1213.1244,000
04 Aug 202212.9413.2012.7413.1413.1481,300
03 Aug 202212.8912.9612.5912.8812.88153,800
02 Aug 202212.9012.9912.7312.8112.8151,500
01 Aug 202212.6212.9612.6012.9112.9170,000
29 Jul 202212.3212.5612.2712.5512.5550,100
28 Jul 202212.1912.3412.0512.3412.3459,300
27 Jul 202212.1512.2212.0512.1012.1062,500
26 Jul 202212.0312.1411.9412.1112.1156,000
25 Jul 202212.0412.0911.8511.9311.9366,700
22 Jul 202212.1712.2612.0412.1012.1043,500
21 Jul 202212.1612.2612.0412.1012.1038,800
20 Jul 202212.1012.2012.0312.1312.1338,200
19 Jul 202212.3412.3412.0012.0012.0063,400
18 Jul 202212.4612.5812.2512.4012.4037,700
15 Jul 202212.4712.5412.3712.4212.4243,700
14 Jul 202212.4312.6412.1012.3512.3531,500
14 Jul 20220.046 Dividend
13 Jul 202212.4012.6812.3512.4512.40112,900
12 Jul 202212.5112.7012.4912.5112.4637,300
11 Jul 202212.3812.5912.3012.5712.5218,400
08 Jul 202212.3112.4612.2112.2912.2446,000
07 Jul 202212.3612.4512.1812.3612.3157,900
06 Jul 202212.5312.5712.2612.2712.2263,600
05 Jul 202212.2312.4812.1812.4712.4234,900
01 Jul 202212.2312.4512.0712.2012.1594,900
30 Jun 202212.5112.5112.1412.1812.1381,100
29 Jun 202212.0112.5311.8412.5312.48119,100
28 Jun 202211.9212.1111.9011.9311.8956,700
27 Jun 202211.9412.2211.8611.9511.9198,500
24 Jun 202211.9112.2211.7811.8711.8353,300
23 Jun 202212.0112.2511.8611.8811.84136,500
22 Jun 202211.7612.1911.6612.0211.9881,000
21 Jun 202211.4011.9311.2611.7411.70481,900
17 Jun 202211.2711.5711.1811.4111.37185,000
16 Jun 202210.8212.1410.7011.1911.15343,100
15 Jun 202211.1711.3710.8410.8910.85143,600
14 Jun 202211.3311.3611.0011.0411.00143,200
14 Jun 20220.046 Dividend
13 Jun 202211.8811.8811.2511.3011.21103,600
10 Jun 202212.0812.2011.9511.9811.8966,700
09 Jun 202212.4612.4612.3012.3012.2082,700
08 Jun 202212.5112.5212.4512.5012.4059,600
07 Jun 202212.5012.6012.4312.5012.4054,300
06 Jun 202212.5912.6212.4112.5212.4277,200
03 Jun 202212.4812.5612.4012.4112.3141,200
02 Jun 202212.3612.5812.3212.5612.4677,100
01 Jun 202212.4812.4812.3112.3812.28122,800
31 May 202212.4112.4212.1112.4012.3088,000
27 May 202212.0312.4312.0312.4112.31184,100
26 May 202211.6711.9411.6211.9311.84119,300
25 May 202211.3111.6811.3111.6511.56195,400
24 May 202211.2711.3311.0711.3311.2491,800
23 May 202211.0911.2611.0011.2511.16108,500
20 May 202210.9911.0810.8511.0810.99134,500
19 May 202210.8410.9410.8310.8910.81110,200
18 May 202210.9710.9710.7510.8310.75103,400
17 May 202211.0811.0810.9911.0010.91107,800
16 May 202211.1311.1311.0411.0810.9994,100
13 May 202211.1611.1611.0511.1311.0473,300
13 May 20220.046 Dividend
12 May 202211.3611.4011.1711.1911.06111,800
11 May 202211.4611.4811.2711.2711.14132,200
10 May 202211.2411.4211.1411.4111.28168,600
09 May 202211.1011.3211.1011.2011.07154,900
06 May 202211.3911.4211.1511.1811.05401,600
05 May 202211.6811.7411.3511.4011.27275,400
04 May 202211.8911.8911.7011.7111.57230,800
03 May 202212.0712.0711.8811.8911.7589,900
02 May 202211.9212.0711.8712.0311.89110,300
29 Apr 202211.8511.9611.8011.9011.7688,300
28 Apr 202211.7311.9711.7311.8911.75153,900
27 Apr 202211.9011.9811.7511.7811.6476,300
26 Apr 202211.9011.9911.8011.8711.7377,800
25 Apr 202212.0212.2011.8511.8911.75105,100
22 Apr 202211.9612.1511.9612.0811.9464,200
21 Apr 202211.9111.9911.8511.9711.83125,300
20 Apr 202211.8611.9111.7611.9111.77155,300
19 Apr 202211.6511.9111.6411.8411.70141,400
18 Apr 202211.7711.8011.6811.7011.56111,900
14 Apr 202211.9011.9111.7511.7511.61163,300
13 Apr 202211.9211.9711.8311.8611.72133,000
13 Apr 20220.046 Dividend
12 Apr 202212.3512.3712.0012.0211.83129,100
11 Apr 202212.3612.5512.2812.2912.1076,200
08 Apr 202212.3512.5512.3112.4512.2698,000
07 Apr 202212.4912.5912.3112.3812.1964,400
06 Apr 202212.6012.6712.5012.5212.3268,000
05 Apr 202212.9313.1012.6712.7012.5064,200
04 Apr 202212.8813.0812.8012.9412.74123,500
01 Apr 202212.7912.9012.7312.9012.7073,300
31 Mar 202212.5612.8012.5512.8012.60108,400
30 Mar 202212.4412.6012.4112.5512.3591,600
29 Mar 202212.4812.4912.3212.4412.25133,900
28 Mar 202212.5112.6612.3812.4712.2883,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...