Premium
BlackRock MuniAssets Fund Inc (MUA)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.913242009132 | 10.95 | 11.12 | 10.86 | 91337 | 11.03864419 | CS |
| 4 | -0.015 | -0.135562584727 | 11.065 | 11.25 | 10.68 | 83768 | 11.0185364 | CS |
| 12 | -0.895 | -7.49267475931 | 11.945 | 12.65 | 10.68 | 90677 | 11.43043827 | CS |
| 26 | -0.61 | -5.23156089194 | 11.66 | 12.69 | 10.68 | 91988 | 11.75164317 | CS |
| 52 | 0.22 | 2.03139427516 | 10.83 | 12.69 | 10.68 | 82948 | 11.48535023 | CS |
| 156 | -2.9 | -20.7885304659 | 13.95 | 14.53 | 8.61 | 102620 | 10.91406044 | CS |
| 260 | -4.27 | -27.8720626632 | 15.32 | 17.72 | 8.61 | 83368 | 11.84947839 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 11.05 | -0.04 | -0.36 | 11.1 | 11.12 | 10.99 | 123361 |
| 1738107600 | 11.09 | 0.07 | 0.64 | 11.03 | 11.09 | 10.98 | 86146 |
| 1738021200 | 11.02 | 0.03 | 0.27 | 11.03 | 11.05 | 10.88 | 58525 |
| 1737762000 | 10.99 | -0.08 | -0.72 | 10.95 | 11.04 | 10.86 | 97315 |
| 1737675600 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1737589200 | 11.07 | -0.04 | -0.36 | 11.06 | 11.14 | 11.06 | 78637 |
| 1737502800 | 11.11 | 0.06 | 0.58 | 11.07 | 11.15 | 11.07 | 126387 |
| 1737157200 | 11.046 | -0 | -0.04 | 11.05 | 11.08 | 10.99 | 72431 |
| 1737070800 | 11.05 | 0.07 | 0.64 | 11 | 11.05 | 10.98 | 26797 |
| 1736984400 | 10.98 | 0.17 | 1.57 | 10.89 | 11.01 | 10.867 | 73433 |
| 1736898000 | 10.81 | 0.08 | 0.75 | 10.7 | 10.82 | 10.7 | 46334 |
| 1736811600 | 10.73 | -0.15 | -1.38 | 10.88 | 10.88 | 10.68 | 154900 |
| 1736552400 | 10.88 | -0.21 | -1.89 | 10.99 | 11.02 | 10.83 | 93503 |
| 1736379600 | 11.09 | 0.05 | 0.45 | 11.44 | 11.44 | 11.0353 | 99272 |
| 1736293200 | 11.04 | -0.09 | -0.81 | 11.17 | 11.17 | 11.01 | 88336 |
| 1736206800 | 11.13 | -0.09 | -0.80 | 11.16 | 11.22 | 11.1 | 102299 |
| 1735947600 | 11.22 | 0.03 | 0.27 | 11.25 | 11.25 | 11.17 | 86128 |
| 1735861200 | 11.19 | 0.15 | 1.36 | 11.07 | 11.21 | 11.0301 | 59820 |
| 1735688400 | 11.04 | -0.06 | -0.54 | 11.1 | 11.1999 | 11 | 207137 |
| 1735602000 | 11.1 | -0.06 | -0.54 | 11.16 | 11.23 | 11.03 | 201403 |
| 1735342800 | 11.16 | 0.04 | 0.36 | 11.02 | 11.21 | 11.02 | 175383 |
| 1735256400 | 11.12 | 0.08 | 0.72 | 10.97 | 11.14 | 10.9538 | 162273 |
| 1735077840 | 11.04 | 0.12 | 1.10 | 10.97 | 11.15 | 10.92 | 139245 |
| 1734997200 | 10.92 | -0.08 | -0.73 | 11 | 11 | 10.82 | 183301 |
| 1734738000 | 11 | 0 | 0.00 | 11.06 | 11.1899 | 10.95 | 173252 |
| 1734651600 | 11 | -0.21 | -1.87 | 11.08 | 11.19 | 10.98 | 176222 |
| 1734565200 | 11.21 | -0.14 | -1.23 | 11.35 | 11.35 | 11.19 | 69360 |
| 1734478800 | 11.35 | -0.09 | -0.79 | 11.37 | 11.44 | 11.27 | 122173 |
| 1734392400 | 11.44 | -0.18 | -1.55 | 11.63 | 11.63 | 11.38 | 145757 |
| 1734133200 | 11.62 | -0.09 | -0.77 | 11.64 | 11.65 | 11.56 | 58150 |
| 1734046800 | 11.71 | -0.04 | -0.34 | 11.78 | 11.78 | 11.62 | 68199 |
| 1733960400 | 11.75 | -0.07 | -0.59 | 11.9 | 11.9 | 11.7 | 98737 |
| 1733874000 | 11.82 | 0.01 | 0.08 | 11.75 | 11.85 | 11.72 | 87092 |
| 1733787600 | 11.81 | -0.03 | -0.25 | 11.79 | 11.9 | 11.73 | 100204 |
| 1733528400 | 11.84 | -0.01 | -0.08 | 11.86 | 11.9 | 11.7 | 82508 |
| 1733442000 | 11.85 | -0.2 | -1.66 | 12.09 | 12.09 | 11.75 | 89043 |
| 1733355600 | 12.05 | 0.05 | 0.42 | 12.1 | 12.1 | 11.93 | 89538 |
| 1733269200 | 12 | -0.13 | -1.07 | 12.19 | 12.24 | 11.95 | 64241 |
| 1733182800 | 12.13 | -0.14 | -1.14 | 12.33 | 12.34 | 12.09 | 44306 |
| 1732917840 | 12.27 | 0.21 | 1.74 | 12.11 | 12.27 | 11.98 | 72869 |
| 1732750800 | 12.06 | 0.12 | 1.01 | 12.06 | 12.13 | 11.9178 | 71674 |
| 1732664400 | 11.94 | -0.02 | -0.17 | 12.07 | 12.07 | 11.84 | 51728 |
| 1732578000 | 11.96 | -0.1 | -0.83 | 12.11 | 12.25 | 11.86 | 86525 |
| 1732318800 | 12.06 | 0.06 | 0.50 | 12.04 | 12.2 | 11.94 | 69227 |
| 1732232400 | 12 | 0.02 | 0.17 | 11.99 | 12 | 11.9 | 37348 |
| 1732146000 | 11.98 | 0 | 0.00 | 12 | 12.05 | 11.88 | 41062 |
| 1732059600 | 11.98 | -0.15 | -1.24 | 12.11 | 12.13 | 11.915 | 51208 |
| 1731973200 | 12.13 | -0.01 | -0.08 | 12.24 | 12.35 | 12.05 | 79587 |
| 1731714000 | 12.14 | -0.26 | -2.10 | 12.29 | 12.335 | 12.06 | 45605 |
| 1731627600 | 12.4 | -0.01 | -0.08 | 12.47 | 12.495 | 12.23 | 106857 |
| 1731541200 | 12.41 | 0.07 | 0.57 | 12.35 | 12.52 | 12.26 | 62746 |
| 1731454800 | 12.34 | -0.09 | -0.72 | 12.43 | 12.43 | 12.24 | 72960 |
| 1731368400 | 12.43 | -0.04 | -0.32 | 12.57 | 12.57 | 12.33 | 101260 |
| 1731109200 | 12.47 | 0.15 | 1.22 | 12.32 | 12.65 | 12.23 | 95652 |
| 1731022800 | 12.32 | 0.49 | 4.14 | 11.95 | 12.32 | 11.931819 | 105671 |
| 1730936400 | 11.83 | 0.06 | 0.51 | 11.77 | 11.88 | 11.7 | 175768 |
| 1730850000 | 11.77 | 0.13 | 1.12 | 11.64 | 11.78 | 11.64 | 91424 |
| 1730763600 | 11.64 | 0.03 | 0.26 | 11.61 | 11.69 | 11.55 | 96382 |
| 1730500800 | 11.61 | -0.06 | -0.51 | 11.67 | 11.75 | 11.5493 | 112547 |
| 1730414400 | 11.67 | 0.18 | 1.57 | 11.47 | 11.68 | 11.425 | 120097 |
| 1730328000 | 11.49 | 0.07 | 0.61 | 11.42 | 11.53 | 11.4138 | 75629 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
