Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
65,983.52 +172.34 (+0.26%) CMC Crypto 200
1,421.06 +6.30 (+0.45%)
BlackRock MuniAssets Fund, Inc. (MUA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 11.02 | 11.10 | 10.95 | 10.99 | 10.99 | 80,700 |
| 19 Apr 2024 | 11.05 | 11.10 | 11.03 | 11.03 | 11.03 | 52,000 |
| 18 Apr 2024 | 11.11 | 11.16 | 11.00 | 11.06 | 11.06 | 133,900 |
| 17 Apr 2024 | 11.11 | 11.20 | 11.07 | 11.12 | 11.12 | 109,200 |
| 16 Apr 2024 | 10.98 | 11.11 | 10.90 | 11.07 | 11.07 | 87,700 |
| 15 Apr 2024 | 11.02 | 11.10 | 10.96 | 11.01 | 11.01 | 77,900 |
| 12 Apr 2024 | 11.09 | 11.23 | 11.06 | 11.06 | 11.06 | 26,500 |
| 12 Apr 2024 | 0.056 Dividend | |||||
| 11 Apr 2024 | 11.28 | 11.28 | 11.08 | 11.12 | 11.06 | 79,900 |
| 10 Apr 2024 | 11.21 | 11.33 | 11.12 | 11.24 | 11.18 | 93,600 |
| 09 Apr 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.19 | 46,700 |
| 08 Apr 2024 | 11.17 | 11.23 | 11.17 | 11.19 | 11.13 | 54,800 |
| 05 Apr 2024 | 11.11 | 11.17 | 11.11 | 11.15 | 11.09 | 44,600 |
| 04 Apr 2024 | 11.24 | 11.26 | 11.02 | 11.14 | 11.08 | 87,700 |
| 03 Apr 2024 | 11.16 | 11.22 | 11.14 | 11.20 | 11.14 | 50,800 |
| 02 Apr 2024 | 10.99 | 11.24 | 10.98 | 11.23 | 11.17 | 108,700 |
| 01 Apr 2024 | 11.06 | 11.17 | 11.01 | 11.04 | 10.98 | 88,800 |
| 28 Mar 2024 | 11.11 | 11.20 | 11.08 | 11.08 | 11.02 | 211,300 |
| 27 Mar 2024 | 11.07 | 11.17 | 11.07 | 11.15 | 11.09 | 76,100 |
| 26 Mar 2024 | 11.18 | 11.18 | 11.02 | 11.06 | 11.00 | 82,900 |
| 25 Mar 2024 | 11.30 | 11.30 | 11.10 | 11.11 | 11.05 | 46,700 |
| 22 Mar 2024 | 11.29 | 11.35 | 11.22 | 11.33 | 11.27 | 76,700 |
| 21 Mar 2024 | 11.43 | 11.43 | 11.21 | 11.28 | 11.22 | 84,100 |
| 20 Mar 2024 | 11.39 | 11.41 | 11.32 | 11.35 | 11.29 | 62,700 |
| 19 Mar 2024 | 11.30 | 11.38 | 11.27 | 11.37 | 11.31 | 143,300 |
| 18 Mar 2024 | 11.16 | 11.30 | 11.16 | 11.30 | 11.24 | 61,800 |
| 15 Mar 2024 | 10.85 | 11.19 | 10.84 | 11.16 | 11.10 | 148,900 |
| 14 Mar 2024 | 10.91 | 10.93 | 10.80 | 10.84 | 10.79 | 66,700 |
| 14 Mar 2024 | 0.056 Dividend | |||||
| 13 Mar 2024 | 11.01 | 11.03 | 10.95 | 11.02 | 10.91 | 73,400 |
| 12 Mar 2024 | 11.03 | 11.03 | 10.94 | 10.97 | 10.86 | 67,900 |
| 11 Mar 2024 | 11.00 | 11.02 | 10.92 | 11.00 | 10.89 | 91,200 |
| 08 Mar 2024 | 11.00 | 11.03 | 10.89 | 10.94 | 10.83 | 81,200 |
| 07 Mar 2024 | 10.99 | 11.05 | 10.96 | 10.99 | 10.88 | 77,800 |
| 06 Mar 2024 | 11.04 | 11.04 | 10.95 | 10.98 | 10.87 | 105,000 |
| 05 Mar 2024 | 11.01 | 11.05 | 10.99 | 11.03 | 10.92 | 80,200 |
| 04 Mar 2024 | 10.99 | 11.08 | 10.96 | 11.02 | 10.91 | 113,600 |
| 01 Mar 2024 | 11.12 | 11.15 | 10.98 | 11.07 | 10.96 | 112,200 |
| 29 Feb 2024 | 11.11 | 11.14 | 11.04 | 11.08 | 10.97 | 82,200 |
| 28 Feb 2024 | 11.06 | 11.16 | 11.06 | 11.11 | 11.00 | 64,100 |
| 27 Feb 2024 | 10.95 | 11.15 | 10.93 | 11.15 | 11.04 | 36,600 |
| 26 Feb 2024 | 11.03 | 11.08 | 10.89 | 11.01 | 10.90 | 63,200 |
| 23 Feb 2024 | 11.10 | 11.15 | 10.98 | 11.06 | 10.95 | 89,100 |
| 22 Feb 2024 | 11.06 | 11.08 | 11.00 | 11.06 | 10.95 | 77,700 |
| 21 Feb 2024 | 11.10 | 11.26 | 11.00 | 11.05 | 10.94 | 42,500 |
| 20 Feb 2024 | 11.07 | 11.14 | 11.01 | 11.07 | 10.96 | 66,900 |
| 16 Feb 2024 | 11.08 | 11.11 | 11.03 | 11.10 | 10.99 | 75,200 |
| 15 Feb 2024 | 10.95 | 11.10 | 10.95 | 11.07 | 10.96 | 100,200 |
| 14 Feb 2024 | 10.85 | 10.97 | 10.81 | 10.95 | 10.84 | 119,900 |
| 14 Feb 2024 | 0.056 Dividend | |||||
| 13 Feb 2024 | 10.90 | 10.91 | 10.83 | 10.88 | 10.71 | 64,900 |
| 12 Feb 2024 | 10.97 | 10.98 | 10.94 | 10.97 | 10.80 | 40,400 |
| 09 Feb 2024 | 10.81 | 10.91 | 10.81 | 10.91 | 10.74 | 50,400 |
| 08 Feb 2024 | 10.76 | 10.80 | 10.75 | 10.79 | 10.63 | 23,000 |
| 07 Feb 2024 | 10.82 | 10.86 | 10.76 | 10.78 | 10.62 | 80,600 |
| 06 Feb 2024 | 10.79 | 10.84 | 10.76 | 10.81 | 10.65 | 70,300 |
| 05 Feb 2024 | 10.82 | 10.84 | 10.75 | 10.79 | 10.63 | 75,900 |
| 02 Feb 2024 | 10.89 | 10.93 | 10.82 | 10.87 | 10.70 | 144,000 |
| 01 Feb 2024 | 10.96 | 11.06 | 10.94 | 10.97 | 10.80 | 106,800 |
| 31 Jan 2024 | 10.85 | 10.96 | 10.85 | 10.91 | 10.74 | 110,400 |
| 30 Jan 2024 | 10.83 | 10.96 | 10.82 | 10.85 | 10.69 | 70,100 |
| 29 Jan 2024 | 10.77 | 10.85 | 10.73 | 10.83 | 10.67 | 84,000 |
| 26 Jan 2024 | 10.75 | 10.83 | 10.73 | 10.77 | 10.61 | 52,100 |
| 25 Jan 2024 | 10.80 | 10.84 | 10.79 | 10.81 | 10.65 | 66,800 |
| 24 Jan 2024 | 10.80 | 10.82 | 10.70 | 10.80 | 10.64 | 114,600 |
| 23 Jan 2024 | 10.81 | 10.89 | 10.80 | 10.80 | 10.64 | 35,800 |
| 22 Jan 2024 | 10.75 | 10.92 | 10.68 | 10.86 | 10.70 | 81,900 |
| 19 Jan 2024 | 10.75 | 10.75 | 10.57 | 10.67 | 10.51 | 84,700 |
| 18 Jan 2024 | 10.77 | 10.84 | 10.68 | 10.70 | 10.54 | 104,400 |
| 17 Jan 2024 | 10.81 | 10.83 | 10.74 | 10.80 | 10.64 | 89,800 |
| 16 Jan 2024 | 10.98 | 10.98 | 10.81 | 10.82 | 10.66 | 49,200 |
| 12 Jan 2024 | 11.17 | 11.17 | 10.97 | 10.99 | 10.82 | 60,200 |
| 11 Jan 2024 | 11.29 | 11.32 | 11.00 | 11.08 | 10.91 | 108,800 |
| 11 Jan 2024 | 0.056 Dividend | |||||
| 10 Jan 2024 | 11.10 | 11.35 | 11.04 | 11.30 | 11.07 | 222,800 |
| 09 Jan 2024 | 11.10 | 11.14 | 10.99 | 11.04 | 10.82 | 59,700 |
| 08 Jan 2024 | 10.93 | 11.09 | 10.90 | 11.09 | 10.87 | 94,500 |
| 05 Jan 2024 | 10.86 | 11.00 | 10.80 | 10.90 | 10.68 | 94,400 |
| 04 Jan 2024 | 10.78 | 10.87 | 10.70 | 10.85 | 10.63 | 129,900 |
| 03 Jan 2024 | 10.85 | 11.01 | 10.77 | 10.87 | 10.65 | 124,600 |
| 02 Jan 2024 | 10.60 | 10.86 | 10.60 | 10.85 | 10.63 | 138,500 |
| 29 Dec 2023 | 10.51 | 10.66 | 10.49 | 10.59 | 10.38 | 183,800 |
| 28 Dec 2023 | 10.54 | 10.69 | 10.44 | 10.50 | 10.29 | 241,800 |
| 27 Dec 2023 | 10.62 | 10.69 | 10.48 | 10.53 | 10.32 | 280,000 |
| 26 Dec 2023 | 10.63 | 10.63 | 10.49 | 10.52 | 10.31 | 224,600 |
| 22 Dec 2023 | 10.76 | 10.91 | 10.60 | 10.63 | 10.42 | 177,300 |
| 21 Dec 2023 | 10.72 | 10.88 | 10.66 | 10.74 | 10.52 | 200,200 |
| 20 Dec 2023 | 10.61 | 10.71 | 10.55 | 10.62 | 10.41 | 242,100 |
| 19 Dec 2023 | 10.54 | 10.64 | 10.48 | 10.60 | 10.39 | 199,100 |
| 18 Dec 2023 | 10.61 | 10.66 | 10.47 | 10.53 | 10.32 | 126,400 |
| 15 Dec 2023 | 10.64 | 10.67 | 10.53 | 10.55 | 10.34 | 213,600 |
| 14 Dec 2023 | 10.48 | 10.59 | 10.38 | 10.58 | 10.37 | 218,100 |
| 14 Dec 2023 | 0.057 Dividend | |||||
| 13 Dec 2023 | 10.29 | 10.50 | 10.27 | 10.44 | 10.17 | 186,200 |
| 12 Dec 2023 | 10.41 | 10.42 | 10.23 | 10.31 | 10.05 | 163,800 |
| 11 Dec 2023 | 10.39 | 10.48 | 10.33 | 10.34 | 10.08 | 79,300 |
| 08 Dec 2023 | 10.45 | 10.47 | 10.26 | 10.39 | 10.13 | 129,300 |
| 07 Dec 2023 | 10.41 | 10.52 | 10.36 | 10.46 | 10.19 | 72,100 |
| 06 Dec 2023 | 10.60 | 10.64 | 10.27 | 10.38 | 10.12 | 86,800 |
| 05 Dec 2023 | 10.46 | 10.58 | 10.45 | 10.56 | 10.29 | 157,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.