Blackrock MuniAssets Fund Inc Common Stockのデータ

Blackrock MuniAssets Fund Inc Common Stockの基本情報

名前 Blackrock MuniAssets Fund Inc Common Stock
ティッカー MUA
国 United States
上場年 1993.0
セクター nan

Blackrock MuniAssets Fund Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.42 15.23 15.34 15.27 38300.0 15.27
2021-02-12 15.96 15.43 15.84 15.43 43500.0 15.43
2021-02-11 15.91 15.44 15.56 15.91 40400.0 15.86
2021-02-10 15.73 15.22 15.36 15.43 43500.0 15.38
2021-02-09 15.98 15.24 15.52 15.24 76400.0 15.19
2021-02-08 15.66 15.19 15.31 15.49 74200.0 15.44
2021-02-05 15.48 15.16 15.28 15.22 35500.0 15.17
2021-02-04 15.3 15.12 15.25 15.25 20400.0 15.2
2021-02-03 15.3 15.14 15.18 15.28 27000.0 15.23
2021-02-02 15.25 15.02 15.02 15.22 30800.0 15.17
2021-02-01 15.3 14.89 15.3 15.08 111300.0 15.03
2021-01-29 15.3 15.17 15.18 15.18 29200.0 15.13
2021-01-28 15.33 15.16 15.3 15.26 42800.0 15.21
2021-01-27 15.3 15.16 15.16 15.24 34200.0 15.19
2021-01-26 15.3 15.22 15.24 15.23 31400.0 15.18
2021-01-25 15.33 15.1 15.1 15.28 27100.0 15.23
2021-01-22 15.26 15.03 15.26 15.14 34200.0 15.09
2021-01-21 15.25 15.02 15.1 15.22 27400.0 15.17
2021-01-20 15.17 14.87 14.87 15.17 49300.0 15.12
2021-01-19 14.97 14.71 14.76 14.92 51500.0 14.87
2021-01-15 14.88 14.64 14.86 14.76 37000.0 14.71
2021-01-14 14.92 14.52 14.58 14.81 93100.0 14.76
2021-01-13 14.79 14.57 14.68 14.63 50700.0 14.53
2021-01-12 14.68 14.53 14.59 14.64 59100.0 14.54
2021-01-11 14.96 14.5 14.89 14.55 122100.0 14.45
2021-01-08 14.92 14.78 14.85 14.88 87200.0 14.78
2021-01-07 14.74 14.64 14.71 14.74 38000.0 14.64
2021-01-06 14.91 14.5 14.91 14.64 80900.0 14.54
2021-01-05 14.99 14.67 14.76 14.99 36200.0 14.89
2021-01-04 14.75 14.58 14.7 14.74 57600.0 14.64
2020-12-31 14.71 14.5 14.56 14.68 68900.0 14.58
2020-12-30 14.65 14.55 14.55 14.57 44100.0 14.47
2020-12-29 14.72 14.47 14.47 14.58 91700.0 14.48
2020-12-28 14.72 14.5 14.69 14.56 68300.0 14.46
2020-12-24 14.66 14.48 14.48 14.59 39800.0 14.49
2020-12-23 15.07 14.42 14.44 14.51 26800.0 14.41
2020-12-22 14.43 14.37 14.43 14.4 41300.0 14.3
2020-12-21 14.46 14.38 14.39 14.43 53400.0 14.33
2020-12-18 14.55 14.39 14.5 14.41 29600.0 14.31
2020-12-17 14.68 14.48 14.57 14.51 24500.0 14.41
2020-12-16 14.86 14.5 14.86 14.61 48400.0 14.51
2020-12-15 14.95 14.71 14.76 14.93 31100.0 14.83
2020-12-14 14.84 14.53 14.69 14.8 69100.0 14.7
2020-12-11 14.8 14.49 14.5 14.8 81600.0 14.64
2020-12-10 14.81 14.54 14.75 14.57 82700.0 14.41
2020-12-09 14.85 14.7 14.71 14.76 61300.0 14.6
2020-12-08 14.85 14.62 14.84 14.71 101900.0 14.55
2020-12-07 14.96 14.67 14.96 14.82 44400.0 14.66
2020-12-04 15.0 14.88 14.94 14.95 52400.0 14.79
2020-12-03 14.95 14.74 14.8 14.87 59200.0 14.71
2020-12-02 14.99 14.6 14.72 14.8 64000.0 14.64
2020-12-01 14.73 14.49 14.73 14.64 33800.0 14.48
2020-11-30 14.63 14.51 14.61 14.63 36200.0 14.47
2020-11-27 14.66 14.39 14.52 14.66 36200.0 14.5
2020-11-25 14.47 14.3 14.3 14.43 25900.0 14.27
2020-11-24 14.38 14.26 14.29 14.33 92800.0 14.17
2020-11-23 14.34 14.1 14.13 14.34 69300.0 14.18
2020-11-20 14.1 14.04 14.05 14.1 29600.0 13.94
2020-11-19 14.05 13.95 13.97 14.02 50500.0 13.87
2020-11-18 13.98 13.9 13.97 13.92 66700.0 13.77
2020-11-17 13.94 13.86 13.91 13.94 52700.0 13.79
2020-11-16 13.89 13.75 13.81 13.88 53700.0 13.73
2020-11-13 13.85 13.73 13.82 13.85 50400.0 13.7
2020-11-12 13.89 13.75 13.85 13.76 54700.0 13.56
2020-11-11 13.87 13.78 13.78 13.8 26300.0 13.6
2020-11-10 13.91 13.79 13.91 13.82 28500.0 13.61
2020-11-09 14.02 13.85 14.0 13.85 53600.0 13.64
2020-11-06 13.97 13.82 13.92 13.95 61600.0 13.74
2020-11-05 13.87 13.76 13.76 13.85 41000.0 13.64
2020-11-04 13.78 13.67 13.68 13.74 48300.0 13.54
2020-11-03 13.67 13.56 13.66 13.62 32600.0 13.42
2020-11-02 13.55 13.46 13.5 13.55 61200.0 13.35
2020-10-30 13.55 13.45 13.54 13.49 25500.0 13.29
2020-10-29 13.63 13.47 13.62 13.52 64900.0 13.32
2020-10-28 13.6 13.49 13.59 13.53 43600.0 13.33
2020-10-27 13.74 13.59 13.65 13.59 54100.0 13.39
2020-10-26 13.9 13.66 13.8 13.7 70900.0 13.5
2020-10-23 13.9 13.82 13.86 13.82 21200.0 13.61
2020-10-22 13.98 13.85 13.94 13.9 52400.0 13.69
2020-10-21 14.1 13.96 14.1 14.06 29000.0 13.85
2020-10-20 14.1 13.98 13.98 14.08 11700.0 13.87
2020-10-19 14.11 13.96 13.96 13.98 33200.0 13.77
2020-10-16 14.19 14.0 14.19 14.0 27100.0 13.79
2020-10-15 14.2 14.05 14.06 14.18 34900.0 13.97
2020-10-14 14.2 14.05 14.08 14.2 37900.0 13.99
2020-10-13 14.2 14.06 14.19 14.19 40400.0 13.93
2020-10-12 14.22 14.02 14.02 14.18 28500.0 13.92
2020-10-09 14.31 13.95 14.07 14.13 69500.0 13.87
2020-10-08 14.05 13.95 14.02 13.96 39500.0 13.7
2020-10-07 13.97 13.86 13.95 13.9 24100.0 13.64
2020-10-06 13.88 13.76 13.83 13.87 34700.0 13.61
2020-10-05 13.9 13.79 13.86 13.88 30500.0 13.62
2020-10-02 13.9 13.8 13.87 13.89 32000.0 13.63
2020-10-01 13.9 13.79 13.87 13.85 56000.0 13.59
2020-09-30 13.91 13.76 13.86 13.76 40700.0 13.51
2020-09-29 13.92 13.85 13.9 13.85 53900.0 13.59
2020-09-28 13.87 13.77 13.77 13.87 24000.0 13.61
2020-09-25 13.8 13.71 13.8 13.73 27800.0 13.48
2020-09-24 13.82 13.72 13.79 13.73 51700.0 13.48
2020-09-23 14.02 13.76 14.0 13.77 73600.0 13.52
2020-09-22 14.13 14.01 14.04 14.03 34100.0 13.77
2020-09-21 14.14 14.01 14.13 14.08 31600.0 13.82
2020-09-18 14.19 14.09 14.16 14.13 20000.0 13.87
2020-09-17 14.23 14.13 14.21 14.15 25800.0 13.89
2020-09-16 14.32 14.18 14.32 14.23 30100.0 13.97
2020-09-15 14.32 14.14 14.32 14.29 42400.0 14.03
2020-09-14 14.41 14.16 14.21 14.18 18200.0 13.92
2020-09-11 14.26 14.14 14.26 14.24 42200.0 13.93
2020-09-10 14.25 14.15 14.18 14.15 47200.0 13.84
2020-09-09 14.28 14.02 14.27 14.19 120100.0 13.88
2020-09-08 14.31 14.15 14.3 14.23 28500.0 13.92
2020-09-04 14.49 14.21 14.49 14.34 42100.0 14.02
2020-09-03 14.68 14.46 14.64 14.54 34800.0 14.22
2020-09-02 14.74 14.52 14.53 14.74 67500.0 14.41
2020-09-01 14.54 14.34 14.42 14.45 50500.0 14.13
2020-08-31 14.41 14.3 14.3 14.35 55800.0 14.03
2020-08-28 14.29 14.2 14.23 14.27 55300.0 13.95
2020-08-27 14.25 14.11 14.25 14.11 50600.0 13.8
2020-08-26 14.25 14.14 14.18 14.25 78000.0 13.93
2020-08-25 14.24 14.17 14.23 14.18 34800.0 13.87
2020-08-24 14.38 14.22 14.33 14.25 103400.0 13.93
2020-08-21 14.47 14.21 14.3 14.27 75400.0 13.95
2020-08-20 14.49 14.24 14.27 14.26 25100.0 13.94
2020-08-19 14.41 14.26 14.36 14.34 62200.0 14.02
2020-08-18 14.3 14.21 14.21 14.28 20600.0 13.96
2020-08-17 14.34 14.18 14.3 14.18 40100.0 13.87
2020-08-14 14.33 14.23 14.31 14.28 43000.0 13.96
2020-08-13 14.53 14.39 14.53 14.41 19100.0 14.09
2020-08-12 14.67 14.55 14.64 14.55 27300.0 14.18
2020-08-11 14.74 14.61 14.64 14.66 60300.0 14.28
2020-08-10 14.76 14.59 14.64 14.65 38000.0 14.27
2020-08-07 14.73 14.57 14.62 14.66 42300.0 14.28
2020-08-06 14.7 14.58 14.62 14.61 66700.0 14.23
2020-08-05 14.7 14.51 14.59 14.57 80100.0 14.2
2020-08-04 14.6 14.35 14.4 14.6 45100.0 14.23
2020-08-03 14.41 14.2 14.22 14.37 52600.0 14.0
2020-07-31 14.27 14.18 14.22 14.25 50600.0 13.88
2020-07-30 14.35 14.18 14.35 14.25 73700.0 13.88
2020-07-29 14.27 14.16 14.16 14.27 66400.0 13.9
2020-07-28 14.22 14.16 14.17 14.16 40700.0 13.8
2020-07-27 14.2 14.07 14.07 14.16 109800.0 13.8
2020-07-24 14.12 14.03 14.07 14.09 30200.0 13.73
2020-07-23 14.14 14.05 14.09 14.07 27500.0 13.71
2020-07-22 14.11 14.03 14.04 14.07 37400.0 13.71
2020-07-21 14.12 14.0 14.01 14.02 65000.0 13.66
2020-07-20 14.08 13.97 14.04 14.0 40900.0 13.64
2020-07-17 14.08 13.96 14.0 14.07 35600.0 13.71
2020-07-16 13.99 13.93 13.98 13.95 16200.0 13.59
2020-07-15 14.02 13.96 13.99 14.0 28700.0 13.64
2020-07-14 14.04 13.91 13.91 14.0 42200.0 13.64
2020-07-13 14.11 14.06 14.08 14.06 44200.0 13.65
2020-07-10 14.16 14.05 14.05 14.06 61300.0 13.65
2020-07-09 14.19 14.03 14.16 14.09 50900.0 13.68
2020-07-08 14.2 14.13 14.17 14.13 50600.0 13.72
2020-07-07 14.16 13.86 13.86 14.16 35200.0 13.74
2020-07-06 14.03 13.85 14.0 13.89 120800.0 13.48
2020-07-02 14.06 13.94 14.04 13.95 53700.0 13.54
2020-07-01 14.0 13.84 13.94 13.94 56000.0 13.53
2020-06-30 13.88 13.77 13.77 13.88 57500.0 13.47
2020-06-29 13.92 13.81 13.85 13.85 75100.0 13.44
2020-06-26 13.86 13.72 13.85 13.72 41400.0 13.32
2020-06-25 13.86 13.8 13.83 13.8 10000.0 13.4
2020-06-24 13.8 13.73 13.76 13.79 29000.0 13.39
2020-06-23 13.87 13.66 13.69 13.8 112400.0 13.4
2020-06-22 13.93 13.66 13.93 13.66 67700.0 13.26
2020-06-19 13.84 13.74 13.83 13.74 31600.0 13.34
2020-06-18 13.86 13.7 13.86 13.73 47700.0 13.33
2020-06-17 13.89 13.73 13.89 13.74 32100.0 13.34
2020-06-16 13.88 13.61 13.61 13.81 77600.0 13.4
2020-06-15 13.76 13.54 13.54 13.7 47500.0 13.3
2020-06-12 13.62 13.44 13.44 13.61 32800.0 13.21
2020-06-11 13.84 13.54 13.75 13.55 82100.0 13.1
2020-06-10 13.99 13.83 13.98 13.85 49200.0 13.39
2020-06-09 14.0 13.81 13.86 13.93 71300.0 13.47
2020-06-08 13.95 13.67 13.78 13.95 25200.0 13.49
2020-06-05 13.76 13.58 13.58 13.69 26100.0 13.24
2020-06-04 13.69 13.48 13.48 13.63 37800.0 13.18
2020-06-03 13.71 13.57 13.71 13.6 45800.0 13.15
2020-06-02 13.8 13.6 13.8 13.61 42100.0 13.16
2020-06-01 13.7 13.54 13.61 13.62 64300.0 13.17
2020-05-29 13.55 13.34 13.34 13.51 48500.0 13.06
2020-05-28 13.44 13.25 13.43 13.4 81500.0 12.96
2020-05-27 13.34 13.22 13.34 13.31 88000.0 12.87
2020-05-26 13.46 13.22 13.46 13.26 65000.0 12.82
2020-05-22 13.31 13.12 13.12 13.31 33200.0 12.87
2020-05-21 13.06 12.92 12.92 13.06 64900.0 12.63
2020-05-20 12.98 12.87 12.97 12.93 35300.0 12.5
2020-05-19 12.94 12.83 12.83 12.9 51300.0 12.47
2020-05-18 13.02 12.88 13.02 12.94 38400.0 12.51
2020-05-15 12.92 12.77 12.83 12.87 27900.0 12.44
2020-05-14 13.58 12.64 12.93 12.83 90600.0 12.4
2020-05-13 13.2 12.83 13.03 12.97 81600.0 12.49
2020-05-12 13.19 12.95 12.96 13.05 39500.0 12.57
2020-05-11 13.2 12.97 13.2 12.99 46500.0 12.51
2020-05-08 13.17 13.06 13.17 13.15 25800.0 12.66
2020-05-07 13.12 12.94 13.04 13.09 51100.0 12.6
2020-05-06 12.99 12.82 12.87 12.97 47500.0 12.49
2020-05-05 12.9 12.73 12.75 12.86 41300.0 12.38
2020-05-04 12.79 12.51 12.52 12.76 69500.0 12.29
2020-05-01 12.62 12.47 12.61 12.58 46700.0 12.11
2020-04-30 12.6 12.38 12.55 12.48 80500.0 12.02
2020-04-29 12.73 12.48 12.5 12.6 92700.0 12.13
2020-04-28 12.51 12.27 12.27 12.44 80400.0 11.98
2020-04-27 12.44 12.25 12.36 12.29 54600.0 11.83
2020-04-24 12.48 12.32 12.48 12.43 96600.0 11.97
2020-04-23 12.56 12.39 12.45 12.42 73300.0 11.96
2020-04-22 12.83 12.53 12.74 12.59 49000.0 12.12
2020-04-21 12.82 12.54 12.78 12.66 61100.0 12.19
2020-04-20 12.77 12.62 12.75 12.74 77600.0 12.27
2020-04-17 13.18 12.76 12.92 12.81 65300.0 12.33
2020-04-16 13.22 12.86 13.02 12.91 39600.0 12.43
2020-04-15 13.13 12.54 13.08 13.06 109900.0 12.58
2020-04-14 13.25 13.05 13.07 13.15 94000.0 12.66
2020-04-13 13.01 12.85 12.95 13.0 113700.0 12.47
2020-04-09 13.02 12.6 12.6 12.84 86200.0 12.31
2020-04-08 12.62 12.29 12.3 12.45 161800.0 11.94
2020-04-07 12.4 12.2 12.4 12.27 116700.0 11.77
2020-04-06 12.28 11.95 12.11 12.11 129500.0 11.61
2020-04-03 12.4 11.98 12.36 12.01 121300.0 11.52
2020-04-02 12.44 12.15 12.44 12.36 77200.0 11.85
2020-04-01 13.14 12.33 12.89 12.45 173200.0 11.94
2020-03-31 13.51 13.18 13.33 13.33 61200.0 12.78
2020-03-30 13.65 13.0 13.04 13.49 138500.0 12.94
2020-03-27 13.18 12.41 12.41 13.13 108900.0 12.59
2020-03-26 13.0 12.44 12.77 12.59 114500.0 12.07
2020-03-25 13.05 11.62 11.87 12.63 156200.0 12.11
2020-03-24 12.31 11.5 11.5 11.68 128400.0 11.2
2020-03-23 11.75 10.78 11.03 11.34 211500.0 10.88
2020-03-20 11.69 10.25 10.39 11.28 290800.0 10.82
2020-03-19 10.68 9.54 10.46 10.25 544300.0 9.83
2020-03-18 11.78 10.24 11.5 10.42 203100.0 9.99
2020-03-17 12.55 12.03 12.03 12.24 107900.0 11.74
2020-03-16 12.79 11.68 12.46 12.02 123900.0 11.53
2020-03-13 13.22 12.56 12.69 13.02 144100.0 12.49
2020-03-12 12.92 11.45 12.45 12.64 336800.0 12.07
2020-03-11 14.7 14.06 14.7 14.33 103200.0 13.69
2020-03-10 15.43 14.77 15.27 14.84 40500.0 14.17
2020-03-09 15.78 15.25 15.78 15.25 50600.0 14.56
2020-03-06 15.8 15.6 15.69 15.74 31600.0 15.03
2020-03-05 15.96 15.69 15.76 15.79 33000.0 15.08
2020-03-04 16.03 15.74 16.03 15.86 26800.0 15.15
2020-03-03 16.2 15.72 15.72 15.99 35200.0 15.27
2020-03-02 15.94 15.67 15.7 15.76 31000.0 15.05
2020-02-28 15.97 15.7 15.77 15.81 53900.0 15.1
2020-02-27 16.34 15.95 16.0 16.05 142800.0 15.33
2020-02-26 16.03 15.83 15.91 15.93 32700.0 15.21
2020-02-25 16.12 15.78 15.96 15.96 38200.0 15.24
2020-02-24 16.0 15.86 15.9 15.86 39900.0 15.15
2020-02-21 16.03 15.93 16.02 15.93 24000.0 15.21
2020-02-20 16.02 15.85 15.89 15.96 31200.0 15.24
2020-02-19 15.9 15.8 15.8 15.87 33400.0 15.16
2020-02-18 15.83 15.66 15.71 15.78 22400.0 15.07