BlackRock MuniAssets Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.59	10.59	10.51	10.56	10.56	-0.56%	76,589
Apr 1, 2026	10.58	10.66	10.57	10.62	10.62	0.09%	115,802
Mar 31, 2026	10.26	10.61	10.25	10.61	10.61	3.71%	194,477
Mar 30, 2026	10.44	10.45	10.17	10.23	10.23	-1.63%	141,663
Mar 27, 2026	10.44	10.47	10.35	10.40	10.40	-0.76%	112,955
Mar 26, 2026	10.53	10.56	10.45	10.48	10.48	-0.57%	76,325
Mar 25, 2026	10.53	10.61	10.47	10.54	10.54	0.86%	81,938
Mar 24, 2026	10.50	10.51	10.43	10.45	10.45	-0.76%	140,713
Mar 23, 2026	10.59	10.62	10.53	10.53	10.53	-	68,207
Mar 20, 2026	10.65	10.70	10.50	10.53	10.53	-0.85%	103,886
Mar 19, 2026	10.71	10.73	10.54	10.62	10.62	-0.93%	185,462
Mar 18, 2026	10.82	10.84	10.69	10.72	10.72	-0.92%	64,831
Mar 17, 2026	10.86	10.87	10.77	10.82	10.82	-0.09%	56,081
Mar 16, 2026	10.87	10.87	10.77	10.83	10.83	0.37%	53,678
Mar 13, 2026	10.82	10.86	10.75	10.79	10.79	0.09%	91,754
Mar 12, 2026	10.87	10.94	10.75	10.78	10.72	-1.01%	60,248
Mar 11, 2026	10.87	10.95	10.87	10.89	10.83	-0.09%	83,011
Mar 10, 2026	10.89	10.90	10.88	10.90	10.84	0.28%	111,677
Mar 9, 2026	10.90	11.00	10.85	10.87	10.81	-0.55%	50,059
Mar 6, 2026	10.95	10.96	10.81	10.93	10.87	-0.36%	101,905
Mar 5, 2026	10.92	10.98	10.91	10.97	10.91	0.18%	111,336
Mar 4, 2026	10.98	11.00	10.93	10.95	10.89	0.09%	66,112
Mar 3, 2026	10.98	11.01	10.85	10.94	10.88	-0.82%	98,808
Mar 2, 2026	11.09	11.09	10.99	11.03	10.97	-0.45%	182,586
Feb 27, 2026	11.06	11.09	11.04	11.08	11.02	0.54%	108,412
Feb 26, 2026	11.04	11.05	10.95	11.02	10.96	-	99,843
Feb 25, 2026	11.16	11.16	10.98	11.02	10.96	-0.72%	145,704
Feb 24, 2026	11.16	11.19	11.09	11.10	11.04	-0.27%	85,242
Feb 23, 2026	11.11	11.15	11.07	11.13	11.07	0.54%	55,030
Feb 20, 2026	11.13	11.15	11.05	11.07	11.01	-0.45%	85,907
Feb 19, 2026	11.16	11.17	11.06	11.12	11.06	-0.18%	67,736
Feb 18, 2026	11.15	11.16	11.12	11.14	11.08	0.09%	30,108
Feb 17, 2026	11.18	11.18	11.10	11.13	11.07	-0.45%	47,001
Feb 13, 2026	11.24	11.24	11.06	11.18	11.12	-0.18%	80,479
Feb 12, 2026	11.23	11.25	11.11	11.20	11.14	-0.27%	80,099
Feb 11, 2026	11.26	11.26	11.16	11.23	11.17	0.18%	60,417
Feb 10, 2026	11.18	11.26	11.18	11.21	11.15	0.36%	57,528
Feb 9, 2026	11.17	11.25	11.13	11.17	11.11	-	87,910
Feb 6, 2026	11.17	11.21	11.07	11.17	11.11	0.27%	87,203
Feb 5, 2026	11.19	11.25	11.14	11.14	11.03	-0.18%	131,903
Feb 4, 2026	11.15	11.26	11.14	11.16	11.05	0.36%	173,012
Feb 3, 2026	11.16	11.24	11.06	11.12	11.01	0.09%	150,239
Feb 2, 2026	11.15	11.19	11.06	11.11	11.00	0.36%	84,263
Jan 30, 2026	11.10	11.13	11.01	11.07	10.96	-	99,502
Jan 29, 2026	11.10	11.10	11.02	11.07	10.96	-	51,978
Jan 28, 2026	11.05	11.10	11.00	11.07	10.96	0.45%	81,419
Jan 27, 2026	10.91	11.04	10.91	11.02	10.91	0.46%	141,503
Jan 26, 2026	10.97	10.97	10.92	10.97	10.86	-	69,005
Jan 23, 2026	10.96	10.97	10.92	10.97	10.86	0.27%	136,580
Jan 22, 2026	11.02	11.02	10.85	10.94	10.83	-0.45%	63,163