BlackRock MuniAssets Fund, Inc. (MUA)
NYSE: MUA · Real-Time Price · USD
11.79
+0.24 (2.08%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BlackRock MuniAssets Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.57 | 11.79 | 11.45 | 11.79 | 11.79 | 2.08% | 107,553 |
| Sep 11, 2025 | 11.41 | 11.57 | 11.36 | 11.55 | 11.55 | 1.32% | 76,726 |
| Sep 10, 2025 | 11.35 | 11.43 | 11.25 | 11.40 | 11.40 | 0.80% | 68,545 |
| Sep 9, 2025 | 11.29 | 11.34 | 11.25 | 11.31 | 11.31 | 0.53% | 76,974 |
| Sep 8, 2025 | 11.20 | 11.30 | 11.18 | 11.25 | 11.25 | 0.81% | 136,653 |
| Sep 5, 2025 | 10.85 | 11.20 | 10.85 | 11.16 | 11.16 | 3.24% | 146,942 |
| Sep 4, 2025 | 10.70 | 10.84 | 10.69 | 10.81 | 10.81 | 0.75% | 83,704 |
| Sep 3, 2025 | 10.68 | 10.78 | 10.58 | 10.73 | 10.73 | 0.75% | 151,160 |
| Sep 2, 2025 | 10.70 | 10.70 | 10.59 | 10.65 | 10.65 | -0.75% | 115,209 |
| Aug 29, 2025 | 10.67 | 10.74 | 10.65 | 10.73 | 10.73 | 0.85% | 198,928 |
| Aug 28, 2025 | 10.57 | 10.65 | 10.54 | 10.64 | 10.64 | 0.66% | 102,963 |
| Aug 27, 2025 | 10.56 | 10.64 | 10.46 | 10.57 | 10.57 | -0.19% | 107,098 |
| Aug 26, 2025 | 10.54 | 10.62 | 10.51 | 10.59 | 10.59 | 0.38% | 85,422 |
| Aug 25, 2025 | 10.57 | 10.59 | 10.48 | 10.55 | 10.55 | -0.57% | 60,264 |
| Aug 22, 2025 | 10.50 | 10.70 | 10.49 | 10.61 | 10.61 | 1.05% | 134,682 |
| Aug 21, 2025 | 10.49 | 10.50 | 10.42 | 10.50 | 10.50 | -0.10% | 102,836 |
| Aug 20, 2025 | 10.50 | 10.54 | 10.48 | 10.51 | 10.51 | 0.10% | 80,552 |
| Aug 19, 2025 | 10.55 | 10.58 | 10.50 | 10.50 | 10.50 | - | 106,378 |
| Aug 18, 2025 | 10.58 | 10.58 | 10.46 | 10.50 | 10.50 | -0.38% | 67,404 |
| Aug 15, 2025 | 10.55 | 10.64 | 10.48 | 10.54 | 10.54 | -0.28% | 166,445 |
| Aug 14, 2025 | 10.56 | 10.64 | 10.48 | 10.57 | 10.52 | -0.09% | 102,655 |
| Aug 13, 2025 | 10.70 | 10.75 | 10.52 | 10.58 | 10.53 | -0.38% | 176,458 |
| Aug 12, 2025 | 10.59 | 10.64 | 10.55 | 10.62 | 10.56 | 0.57% | 58,248 |
| Aug 11, 2025 | 10.51 | 10.58 | 10.50 | 10.56 | 10.51 | 1.05% | 85,463 |
| Aug 8, 2025 | 10.51 | 10.55 | 10.45 | 10.45 | 10.40 | -0.10% | 95,407 |
| Aug 7, 2025 | 10.46 | 10.50 | 10.41 | 10.46 | 10.41 | 0.48% | 154,658 |
| Aug 6, 2025 | 10.36 | 10.45 | 10.36 | 10.41 | 10.36 | 0.29% | 72,472 |
| Aug 5, 2025 | 10.37 | 10.41 | 10.35 | 10.38 | 10.33 | 0.39% | 57,752 |
| Aug 4, 2025 | 10.34 | 10.38 | 10.33 | 10.34 | 10.29 | - | 62,638 |
| Aug 1, 2025 | 10.37 | 10.41 | 10.31 | 10.34 | 10.29 | -0.19% | 121,824 |
| Jul 31, 2025 | 10.31 | 10.40 | 10.29 | 10.36 | 10.31 | 0.48% | 122,615 |
| Jul 30, 2025 | 10.28 | 10.33 | 10.27 | 10.31 | 10.26 | 0.29% | 134,274 |
| Jul 29, 2025 | 10.22 | 10.33 | 10.20 | 10.28 | 10.23 | 0.49% | 109,284 |
| Jul 28, 2025 | 10.23 | 10.37 | 10.16 | 10.23 | 10.18 | - | 152,855 |
| Jul 25, 2025 | 10.20 | 10.28 | 10.13 | 10.23 | 10.18 | 0.59% | 123,237 |
| Jul 24, 2025 | 10.14 | 10.32 | 10.07 | 10.17 | 10.12 | 0.30% | 238,848 |
| Jul 23, 2025 | 10.09 | 10.14 | 10.02 | 10.14 | 10.09 | 0.10% | 180,577 |
| Jul 22, 2025 | 10.10 | 10.15 | 10.04 | 10.13 | 10.08 | - | 142,374 |
| Jul 21, 2025 | 10.16 | 10.20 | 10.10 | 10.13 | 10.08 | -0.20% | 92,268 |
| Jul 18, 2025 | 10.25 | 10.25 | 10.09 | 10.15 | 10.10 | -0.98% | 57,773 |
| Jul 17, 2025 | 10.33 | 10.36 | 10.16 | 10.25 | 10.20 | -0.49% | 100,999 |
| Jul 16, 2025 | 10.38 | 10.38 | 10.25 | 10.30 | 10.25 | -0.63% | 108,578 |
| Jul 15, 2025 | 10.36 | 10.40 | 10.35 | 10.37 | 10.31 | -0.34% | 72,483 |
| Jul 14, 2025 | 10.40 | 10.41 | 10.34 | 10.40 | 10.29 | 0.05% | 97,726 |
| Jul 11, 2025 | 10.44 | 10.45 | 10.36 | 10.40 | 10.29 | -0.05% | 71,828 |
| Jul 10, 2025 | 10.53 | 10.57 | 10.39 | 10.40 | 10.29 | -0.95% | 138,468 |
| Jul 9, 2025 | 10.50 | 10.54 | 10.47 | 10.50 | 10.39 | 0.38% | 65,391 |
| Jul 8, 2025 | 10.49 | 10.53 | 10.44 | 10.46 | 10.35 | -0.10% | 81,501 |
| Jul 7, 2025 | 10.49 | 10.54 | 10.44 | 10.47 | 10.36 | -0.19% | 73,812 |
| Jul 3, 2025 | 10.56 | 10.56 | 10.49 | 10.49 | 10.38 | -0.38% | 35,511 |