BlackRock MuniAssets Fund, Inc. (MUA)
NYSE: MUA · Real-Time Price · USD
9.87
+0.04 (0.41%)
Apr 22, 2025, 4:00 PM EDT - Market closed
BlackRock MuniAssets Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 9.94 | 9.94 | 9.91 | 9.91 | - | 0.76% | 58,711 |
| Apr 21, 2025 | 10.03 | 10.04 | 9.82 | 9.83 | 9.83 | -2.09% | 147,996 |
| Apr 17, 2025 | 10.04 | 10.12 | 10.03 | 10.04 | 10.04 | -0.10% | 77,876 |
| Apr 16, 2025 | 10.05 | 10.12 | 10.05 | 10.05 | 10.05 | -0.30% | 71,660 |
| Apr 15, 2025 | 10.02 | 10.14 | 10.02 | 10.08 | 10.08 | 0.10% | 145,293 |
| Apr 14, 2025 | 10.07 | 10.14 | 10.04 | 10.07 | 10.02 | 0.50% | 127,369 |
| Apr 11, 2025 | 9.90 | 10.04 | 9.75 | 10.02 | 9.97 | 1.42% | 296,239 |
| Apr 10, 2025 | 10.03 | 10.05 | 9.85 | 9.88 | 9.83 | -2.95% | 179,237 |
| Apr 9, 2025 | 9.85 | 10.19 | 9.60 | 10.18 | 10.12 | 2.11% | 354,631 |
| Apr 8, 2025 | 10.35 | 10.57 | 9.93 | 9.97 | 9.92 | -3.76% | 204,131 |
| Apr 7, 2025 | 10.62 | 10.68 | 10.33 | 10.36 | 10.30 | -2.72% | 242,831 |
| Apr 4, 2025 | 10.91 | 10.94 | 10.61 | 10.65 | 10.59 | -2.38% | 129,916 |
| Apr 3, 2025 | 10.90 | 11.05 | 10.88 | 10.91 | 10.85 | -0.09% | 181,228 |
| Apr 2, 2025 | 10.92 | 10.95 | 10.89 | 10.92 | 10.86 | - | 98,185 |
| Apr 1, 2025 | 10.87 | 10.95 | 10.86 | 10.92 | 10.86 | 0.83% | 124,262 |
| Mar 31, 2025 | 10.76 | 10.86 | 10.73 | 10.83 | 10.77 | 0.84% | 151,053 |
| Mar 28, 2025 | 10.77 | 10.85 | 10.72 | 10.74 | 10.68 | - | 91,533 |
| Mar 27, 2025 | 10.81 | 10.86 | 10.73 | 10.74 | 10.68 | -0.65% | 95,622 |
| Mar 26, 2025 | 10.85 | 10.91 | 10.81 | 10.81 | 10.75 | -0.55% | 137,478 |
| Mar 25, 2025 | 10.96 | 11.02 | 10.86 | 10.87 | 10.81 | -0.64% | 82,922 |
| Mar 24, 2025 | 10.87 | 11.04 | 10.87 | 10.94 | 10.88 | 0.92% | 120,916 |
| Mar 21, 2025 | 10.81 | 10.90 | 10.80 | 10.84 | 10.78 | 0.65% | 78,035 |
| Mar 20, 2025 | 10.76 | 10.87 | 10.70 | 10.77 | 10.71 | 1.03% | 233,459 |
| Mar 19, 2025 | 10.69 | 10.75 | 10.65 | 10.66 | 10.60 | -0.65% | 91,402 |
| Mar 18, 2025 | 10.75 | 10.76 | 10.67 | 10.73 | 10.67 | - | 165,917 |
| Mar 17, 2025 | 10.71 | 10.77 | 10.71 | 10.73 | 10.67 | 0.19% | 85,899 |
| Mar 14, 2025 | 10.65 | 10.76 | 10.64 | 10.71 | 10.65 | -0.19% | 91,621 |
| Mar 13, 2025 | 10.77 | 10.77 | 10.71 | 10.73 | 10.62 | -0.83% | 200,360 |
| Mar 12, 2025 | 10.91 | 10.91 | 10.82 | 10.82 | 10.71 | -0.55% | 86,559 |
| Mar 11, 2025 | 10.88 | 10.91 | 10.85 | 10.88 | 10.77 | -0.18% | 97,107 |
| Mar 10, 2025 | 10.85 | 10.91 | 10.85 | 10.90 | 10.78 | 0.55% | 98,406 |
| Mar 7, 2025 | 10.87 | 10.91 | 10.80 | 10.84 | 10.73 | -0.28% | 135,762 |
| Mar 6, 2025 | 10.84 | 10.91 | 10.81 | 10.87 | 10.76 | -0.18% | 135,128 |
| Mar 5, 2025 | 10.97 | 11.02 | 10.86 | 10.89 | 10.78 | -0.82% | 239,566 |
| Mar 4, 2025 | 11.06 | 11.06 | 10.96 | 10.98 | 10.86 | -0.72% | 204,773 |
| Mar 3, 2025 | 11.15 | 11.16 | 11.01 | 11.06 | 10.94 | -0.90% | 293,415 |
| Feb 28, 2025 | 11.09 | 11.17 | 11.09 | 11.16 | 11.04 | 0.90% | 65,133 |
| Feb 27, 2025 | 11.14 | 11.17 | 11.05 | 11.06 | 10.94 | -0.90% | 104,568 |
| Feb 26, 2025 | 11.11 | 11.19 | 11.11 | 11.16 | 11.04 | 0.18% | 212,867 |
| Feb 25, 2025 | 11.15 | 11.21 | 11.10 | 11.14 | 11.02 | 0.36% | 282,911 |
| Feb 24, 2025 | 11.14 | 11.17 | 11.03 | 11.10 | 10.98 | -0.63% | 107,249 |
| Feb 21, 2025 | 11.06 | 11.23 | 11.06 | 11.17 | 11.05 | 0.54% | 148,183 |
| Feb 20, 2025 | 11.04 | 11.14 | 11.00 | 11.11 | 10.99 | 0.45% | 175,677 |
| Feb 19, 2025 | 10.95 | 11.07 | 10.95 | 11.06 | 10.94 | 0.27% | 173,616 |
| Feb 18, 2025 | 11.14 | 11.15 | 10.97 | 11.03 | 10.91 | -1.43% | 249,765 |
| Feb 14, 2025 | 10.92 | 11.19 | 10.92 | 11.19 | 11.07 | 1.91% | 361,604 |
| Feb 13, 2025 | 10.99 | 11.08 | 10.96 | 10.98 | 10.81 | - | 164,057 |
| Feb 12, 2025 | 10.91 | 11.02 | 10.91 | 10.98 | 10.81 | -1.44% | 110,207 |
| Feb 11, 2025 | 11.17 | 11.18 | 11.12 | 11.14 | 10.97 | -0.36% | 52,950 |
| Feb 10, 2025 | 11.22 | 11.27 | 11.17 | 11.18 | 11.01 | -0.36% | 41,452 |