BlackRock MuniAssets Fund, Inc. (MUA)
NYSE: MUA · Real-Time Price · USD
11.09
+0.07 (0.64%)
Jan 28, 2025, 4:00 PM EST - Market closed
BlackRock MuniAssets Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 11.03 | 11.09 | 10.98 | 11.09 | 11.09 | 0.64% | 87,047 |
| Jan 27, 2025 | 11.02 | 11.05 | 10.88 | 11.02 | 11.02 | 0.27% | 63,129 |
| Jan 24, 2025 | 10.95 | 11.04 | 10.86 | 10.99 | 10.99 | 0.37% | 97,316 |
| Jan 23, 2025 | 11.02 | 11.07 | 10.88 | 10.95 | 10.95 | -1.08% | 123,404 |
| Jan 22, 2025 | 11.06 | 11.14 | 11.06 | 11.07 | 11.07 | -0.36% | 81,842 |
| Jan 21, 2025 | 11.07 | 11.15 | 11.07 | 11.11 | 11.11 | 0.58% | 127,908 |
| Jan 17, 2025 | 11.05 | 11.08 | 10.99 | 11.05 | 11.05 | -0.04% | 72,431 |
| Jan 16, 2025 | 11.00 | 11.07 | 10.98 | 11.05 | 11.05 | 0.64% | 26,797 |
| Jan 15, 2025 | 10.89 | 11.01 | 10.87 | 10.98 | 10.98 | 1.57% | 73,433 |
| Jan 14, 2025 | 10.70 | 10.82 | 10.70 | 10.81 | 10.76 | 0.75% | 46,334 |
| Jan 13, 2025 | 10.88 | 10.88 | 10.68 | 10.73 | 10.68 | -1.38% | 154,900 |
| Jan 10, 2025 | 10.99 | 11.00 | 10.83 | 10.88 | 10.83 | -1.89% | 93,503 |
| Jan 8, 2025 | 11.04 | 11.16 | 11.04 | 11.09 | 11.03 | 0.45% | 99,272 |
| Jan 7, 2025 | 11.17 | 11.17 | 11.01 | 11.04 | 10.98 | -0.81% | 88,336 |
| Jan 6, 2025 | 11.16 | 11.22 | 11.10 | 11.13 | 11.07 | -0.80% | 102,299 |
| Jan 3, 2025 | 11.25 | 11.25 | 11.17 | 11.22 | 11.16 | 0.27% | 86,128 |
| Jan 2, 2025 | 11.07 | 11.21 | 11.03 | 11.19 | 11.13 | 1.36% | 59,820 |
| Dec 31, 2024 | 11.10 | 11.20 | 11.00 | 11.04 | 10.98 | -0.54% | 207,137 |
| Dec 30, 2024 | 11.16 | 11.23 | 11.03 | 11.10 | 11.04 | -0.54% | 201,403 |
| Dec 27, 2024 | 11.02 | 11.21 | 11.02 | 11.16 | 11.10 | 0.36% | 175,383 |
| Dec 26, 2024 | 10.97 | 11.14 | 10.95 | 11.12 | 11.06 | 0.72% | 162,273 |
| Dec 24, 2024 | 10.97 | 11.15 | 10.92 | 11.04 | 10.98 | 1.10% | 139,245 |
| Dec 23, 2024 | 11.00 | 11.00 | 10.82 | 10.92 | 10.87 | -0.73% | 183,301 |
| Dec 20, 2024 | 11.06 | 11.19 | 10.95 | 11.00 | 10.95 | - | 173,252 |
| Dec 19, 2024 | 11.08 | 11.19 | 10.98 | 11.00 | 10.95 | -1.87% | 176,222 |
| Dec 18, 2024 | 11.35 | 11.35 | 11.19 | 11.21 | 11.15 | -1.23% | 69,360 |
| Dec 17, 2024 | 11.37 | 11.44 | 11.27 | 11.35 | 11.29 | -0.79% | 122,173 |
| Dec 16, 2024 | 11.63 | 11.63 | 11.38 | 11.44 | 11.38 | -1.55% | 145,757 |
| Dec 13, 2024 | 11.64 | 11.65 | 11.56 | 11.62 | 11.51 | -0.77% | 58,150 |
| Dec 12, 2024 | 11.78 | 11.78 | 11.62 | 11.71 | 11.60 | -0.34% | 68,199 |
| Dec 11, 2024 | 11.90 | 11.90 | 11.70 | 11.75 | 11.63 | -0.59% | 98,737 |
| Dec 10, 2024 | 11.75 | 11.85 | 11.72 | 11.82 | 11.70 | 0.08% | 87,092 |
| Dec 9, 2024 | 11.79 | 11.90 | 11.73 | 11.81 | 11.69 | -0.25% | 100,204 |
| Dec 6, 2024 | 11.86 | 11.90 | 11.70 | 11.84 | 11.72 | -0.08% | 82,508 |
| Dec 5, 2024 | 12.09 | 12.09 | 11.75 | 11.85 | 11.73 | -1.66% | 89,043 |
| Dec 4, 2024 | 12.10 | 12.10 | 11.93 | 12.05 | 11.93 | 0.42% | 89,538 |
| Dec 3, 2024 | 12.19 | 12.24 | 11.95 | 12.00 | 11.88 | -1.07% | 64,241 |
| Dec 2, 2024 | 12.33 | 12.34 | 12.09 | 12.13 | 12.01 | -1.14% | 44,306 |
| Nov 29, 2024 | 12.11 | 12.27 | 11.98 | 12.27 | 12.15 | 1.74% | 72,869 |
| Nov 27, 2024 | 12.06 | 12.13 | 11.92 | 12.06 | 11.94 | 1.01% | 71,674 |
| Nov 26, 2024 | 12.07 | 12.07 | 11.84 | 11.94 | 11.82 | -0.17% | 51,728 |
| Nov 25, 2024 | 12.11 | 12.25 | 11.86 | 11.96 | 11.84 | -0.83% | 87,415 |
| Nov 22, 2024 | 12.04 | 12.20 | 11.94 | 12.06 | 11.94 | 0.50% | 69,227 |
| Nov 21, 2024 | 11.99 | 12.00 | 11.90 | 12.00 | 11.88 | 0.17% | 37,348 |
| Nov 20, 2024 | 12.00 | 12.05 | 11.88 | 11.98 | 11.86 | - | 41,062 |
| Nov 19, 2024 | 12.11 | 12.13 | 11.92 | 11.98 | 11.86 | -1.24% | 51,208 |
| Nov 18, 2024 | 12.24 | 12.35 | 12.05 | 12.13 | 12.01 | -0.08% | 79,587 |
| Nov 15, 2024 | 12.29 | 12.34 | 12.06 | 12.14 | 12.02 | -2.10% | 45,605 |
| Nov 14, 2024 | 12.47 | 12.50 | 12.23 | 12.40 | 12.22 | -0.08% | 106,857 |
| Nov 13, 2024 | 12.35 | 12.52 | 12.26 | 12.41 | 12.23 | 0.57% | 61,646 |
| Nov 12, 2024 | 12.43 | 12.43 | 12.24 | 12.34 | 12.16 | -0.72% | 72,960 |
| Nov 11, 2024 | 12.57 | 12.57 | 12.33 | 12.43 | 12.25 | -0.32% | 101,260 |
| Nov 8, 2024 | 12.32 | 12.65 | 12.23 | 12.47 | 12.29 | 1.22% | 95,652 |
| Nov 7, 2024 | 11.95 | 12.32 | 11.93 | 12.32 | 12.14 | 4.14% | 105,671 |
| Nov 6, 2024 | 11.77 | 11.88 | 11.70 | 11.83 | 11.66 | 0.51% | 179,770 |
| Nov 5, 2024 | 11.64 | 11.78 | 11.64 | 11.77 | 11.60 | 1.12% | 91,424 |
| Nov 4, 2024 | 11.61 | 11.69 | 11.55 | 11.64 | 11.47 | 0.26% | 96,382 |
| Nov 1, 2024 | 11.67 | 11.75 | 11.55 | 11.61 | 11.44 | -0.51% | 112,547 |
| Oct 31, 2024 | 11.47 | 11.68 | 11.43 | 11.67 | 11.50 | 1.57% | 120,097 |
| Oct 30, 2024 | 11.42 | 11.53 | 11.41 | 11.49 | 11.33 | 0.61% | 75,629 |
| Oct 29, 2024 | 11.56 | 11.58 | 11.37 | 11.42 | 11.26 | -1.72% | 131,637 |
| Oct 28, 2024 | 11.68 | 11.79 | 11.56 | 11.62 | 11.45 | -0.51% | 63,431 |
| Oct 25, 2024 | 11.81 | 11.87 | 11.58 | 11.68 | 11.51 | -1.10% | 185,398 |
| Oct 24, 2024 | 11.99 | 12.04 | 11.79 | 11.81 | 11.64 | -1.50% | 88,680 |
| Oct 23, 2024 | 12.55 | 12.55 | 11.85 | 11.99 | 11.82 | -4.69% | 203,696 |
| Oct 22, 2024 | 12.62 | 12.62 | 12.48 | 12.58 | 12.40 | -0.40% | 77,967 |
| Oct 21, 2024 | 12.64 | 12.65 | 12.55 | 12.63 | 12.45 | -0.24% | 35,963 |
| Oct 18, 2024 | 12.53 | 12.69 | 12.50 | 12.66 | 12.48 | 1.28% | 59,214 |
| Oct 17, 2024 | 12.42 | 12.50 | 12.31 | 12.50 | 12.32 | 0.56% | 135,077 |
| Oct 16, 2024 | 12.36 | 12.43 | 12.30 | 12.43 | 12.25 | 1.06% | 71,014 |
| Oct 15, 2024 | 12.37 | 12.38 | 12.25 | 12.30 | 12.12 | -0.81% | 76,747 |
| Oct 14, 2024 | 12.39 | 12.40 | 12.35 | 12.40 | 12.17 | - | 32,519 |
| Oct 11, 2024 | 12.29 | 12.40 | 12.24 | 12.40 | 12.17 | 1.06% | 69,180 |
| Oct 10, 2024 | 12.44 | 12.44 | 12.15 | 12.27 | 12.04 | -1.05% | 149,727 |
| Oct 9, 2024 | 12.48 | 12.48 | 12.36 | 12.40 | 12.17 | -0.80% | 79,859 |
| Oct 8, 2024 | 12.40 | 12.50 | 12.32 | 12.50 | 12.27 | 0.97% | 56,855 |
| Oct 7, 2024 | 12.38 | 12.40 | 12.25 | 12.38 | 12.15 | -0.24% | 39,576 |
| Oct 4, 2024 | 12.44 | 12.44 | 12.32 | 12.41 | 12.18 | -0.72% | 44,138 |
| Oct 3, 2024 | 12.46 | 12.50 | 12.38 | 12.50 | 12.27 | 0.32% | 93,343 |
| Oct 2, 2024 | 12.49 | 12.49 | 12.37 | 12.46 | 12.23 | -0.24% | 96,422 |
| Oct 1, 2024 | 12.50 | 12.50 | 12.42 | 12.49 | 12.26 | 0.73% | 153,959 |
| Sep 30, 2024 | 12.28 | 12.46 | 12.27 | 12.40 | 12.17 | 0.98% | 92,873 |
| Sep 27, 2024 | 12.41 | 12.42 | 12.26 | 12.28 | 12.05 | -0.65% | 55,189 |
| Sep 26, 2024 | 12.50 | 12.50 | 12.26 | 12.36 | 12.13 | - | 95,675 |
| Sep 25, 2024 | 12.30 | 12.41 | 12.30 | 12.36 | 12.13 | 0.82% | 146,905 |
| Sep 24, 2024 | 12.25 | 12.26 | 12.20 | 12.26 | 12.03 | 0.41% | 91,848 |
| Sep 23, 2024 | 12.30 | 12.30 | 12.17 | 12.21 | 11.98 | -0.65% | 51,890 |
| Sep 20, 2024 | 12.28 | 12.37 | 12.25 | 12.29 | 12.06 | -0.57% | 41,254 |
| Sep 19, 2024 | 12.39 | 12.40 | 12.26 | 12.36 | 12.13 | 0.24% | 86,115 |
| Sep 18, 2024 | 12.25 | 12.35 | 12.14 | 12.33 | 12.10 | 1.40% | 144,499 |
| Sep 17, 2024 | 12.39 | 12.42 | 12.07 | 12.16 | 11.93 | -1.30% | 155,911 |
| Sep 16, 2024 | 12.53 | 12.55 | 12.26 | 12.32 | 12.09 | -1.68% | 125,641 |
| Sep 13, 2024 | 12.48 | 12.61 | 12.48 | 12.53 | 12.24 | 0.64% | 67,880 |
| Sep 12, 2024 | 12.40 | 12.45 | 12.38 | 12.45 | 12.16 | 0.93% | 137,487 |
| Sep 11, 2024 | 12.30 | 12.37 | 12.24 | 12.34 | 12.05 | 0.69% | 127,272 |
| Sep 10, 2024 | 12.22 | 12.25 | 12.02 | 12.25 | 11.97 | 0.66% | 73,609 |
| Sep 9, 2024 | 12.22 | 12.22 | 12.02 | 12.17 | 11.89 | -0.41% | 113,115 |
| Sep 6, 2024 | 12.17 | 12.23 | 12.13 | 12.22 | 11.94 | 1.08% | 57,256 |
| Sep 5, 2024 | 12.03 | 12.14 | 11.95 | 12.09 | 11.81 | 0.75% | 77,077 |
| Sep 4, 2024 | 12.15 | 12.24 | 11.90 | 12.00 | 11.72 | -0.66% | 204,264 |