Home > Quotes > MUA > Historical Prices

Blackrock MuniAssets Fund, Inc. Historical Stock Prices

MUA 
$13.74
*  
0.01
  negative  
0.07%
Get MUA Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  13.80  13.84  13.65  13.74 64,389
05/20/2013 13.8 13.84 13.65 13.74 64,389
05/17/2013 13.69 13.79 13.67 13.75 55,284
05/16/2013 13.69 13.7 13.58 13.67 114,873
05/15/2013 13.76 13.81 13.69 13.71 94,928
05/14/2013 13.82 13.85 13.75 13.79 40,434
05/13/2013 13.93 13.95 13.84 13.86 62,382
05/10/2013 13.87 14 13.85 14 67,850
05/09/2013 13.82 13.94 13.82 13.902 49,813
05/08/2013 13.92 13.95 13.8 13.8179 71,760
05/07/2013 13.9 14 13.9 13.98 30,026
05/06/2013 13.84 13.97 13.84 13.97 39,789
05/03/2013 13.88 13.93 13.81 13.87 59,932
05/02/2013 13.92 13.97 13.86 13.86 87,298
05/01/2013 13.96 13.97 13.9 13.92 59,764
04/30/2013 13.95 13.96 13.8813 13.96 43,489
04/29/2013 13.87 13.95 13.86 13.92 24,443
04/26/2013 13.88 13.92 13.81 13.92 64,859
04/25/2013 13.81 13.85 13.7702 13.82 41,712
04/24/2013 13.88 13.89 13.76 13.84 51,373
04/23/2013 13.77 13.92 13.76 13.86 52,961
04/22/2013 13.67 13.789 13.64 13.75 79,709
04/19/2013 13.71 13.8199 13.61 13.62 80,428
04/18/2013 13.85 13.8999 13.7 13.71 86,980
04/17/2013 13.84 13.86 13.73 13.86 42,079
04/16/2013 13.82 13.85 13.72 13.82 30,778
04/15/2013 13.77 13.8 13.7 13.8 47,940
04/12/2013 13.72 13.84 13.72 13.73 53,689
04/11/2013 13.77 13.77 13.71 13.75 63,867
04/10/2013 13.85 13.88 13.77 13.78 58,029
04/09/2013 13.72 13.93 13.67 13.88 118,061
04/08/2013 13.88 13.88 13.66 13.67 86,722
04/05/2013 13.74 13.89 13.74 13.83 74,161
04/04/2013 13.64 13.72 13.64 13.69 68,866
04/03/2013 13.7 13.7 13.59 13.69 86,320
04/02/2013 13.7 13.75 13.68 13.71 67,996
04/01/2013 13.66 13.75 13.62 13.75 116,227
03/28/2013 13.68 13.68 13.58 13.58 77,344
03/27/2013 13.53 13.6199 13.53 13.61 80,747
03/26/2013 13.59 13.63 13.53 13.55 73,694
03/25/2013 13.71 13.71 13.53 13.574 109,973
03/22/2013 13.75 13.75 13.6 13.63 93,533
03/21/2013 13.76 13.79 13.6 13.69 93,140
03/20/2013 13.63 13.75 13.59 13.7 66,978
03/19/2013 13.56 13.6 13.41 13.55 85,142
03/18/2013 13.14 13.539 13.09 13.5 182,774
03/15/2013 13.09 13.27 13.01 13.1 385,334
03/14/2013 13.6 13.6145 13.32 13.36 269,244
03/13/2013 13.95 13.95 13.68 13.7 90,432
03/12/2013 14.03 14.04 13.89 13.95 96,068
03/11/2013 14.22 14.22 13.93 13.98 176,165
03/08/2013 14.11 14.27 14.08 14.23 81,479
03/07/2013 14.19 14.21 14.12 14.2 71,681
03/06/2013 14.19 14.2 14.12 14.2 45,610
03/05/2013 14.11 14.19 14.1 14.16 86,375
03/04/2013 14.21 14.22 14.11 14.12 88,748
03/01/2013 14.24 14.26 14 14.2 81,855
02/28/2013 14.11 14.22 14.069 14.22 46,193
02/27/2013 14.17 14.17 14.04 14.05 58,016
02/26/2013 14.15 14.21 14.1 14.12 79,272
02/25/2013 14.23 14.23 14.11 14.16 72,249
02/22/2013 14.25 14.25 14.11 14.17 60,153
02/21/2013 14.2 14.23 14.1 14.21 53,126
02/20/2013 14.24 14.25 14.13 14.13 65,416
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.