BlackRock MuniAssets Fund, Inc. (MUA)
NYSE: MUA · Real-Time Price · USD
11.01
-0.03 (-0.27%)
Dec 26, 2024, 2:24 PM EST - Market open
BlackRock MuniAssets Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 10.97 | 11.15 | 10.92 | 11.04 | 11.04 | 1.10% | 139,245 |
| Dec 23, 2024 | 11.00 | 11.00 | 10.82 | 10.92 | 10.92 | -0.73% | 183,301 |
| Dec 20, 2024 | 11.06 | 11.19 | 10.95 | 11.00 | 11.00 | - | 173,252 |
| Dec 19, 2024 | 11.08 | 11.19 | 10.98 | 11.00 | 11.00 | -1.87% | 176,222 |
| Dec 18, 2024 | 11.35 | 11.35 | 11.19 | 11.21 | 11.21 | -1.23% | 69,360 |
| Dec 17, 2024 | 11.37 | 11.44 | 11.27 | 11.35 | 11.35 | -0.79% | 122,173 |
| Dec 16, 2024 | 11.63 | 11.63 | 11.38 | 11.44 | 11.44 | -1.55% | 145,757 |
| Dec 13, 2024 | 11.64 | 11.65 | 11.56 | 11.62 | 11.56 | -0.77% | 58,150 |
| Dec 12, 2024 | 11.78 | 11.78 | 11.62 | 11.71 | 11.65 | -0.34% | 68,199 |
| Dec 11, 2024 | 11.90 | 11.90 | 11.70 | 11.75 | 11.69 | -0.59% | 98,737 |
| Dec 10, 2024 | 11.75 | 11.85 | 11.72 | 11.82 | 11.76 | 0.08% | 87,092 |
| Dec 9, 2024 | 11.79 | 11.90 | 11.73 | 11.81 | 11.75 | -0.25% | 100,204 |
| Dec 6, 2024 | 11.86 | 11.90 | 11.70 | 11.84 | 11.78 | -0.08% | 82,508 |
| Dec 5, 2024 | 12.09 | 12.09 | 11.75 | 11.85 | 11.79 | -1.66% | 89,043 |
| Dec 4, 2024 | 12.10 | 12.10 | 11.93 | 12.05 | 11.99 | 0.42% | 89,538 |
| Dec 3, 2024 | 12.19 | 12.24 | 11.95 | 12.00 | 11.94 | -1.07% | 64,241 |
| Dec 2, 2024 | 12.33 | 12.34 | 12.09 | 12.13 | 12.07 | -1.14% | 44,306 |
| Nov 29, 2024 | 12.11 | 12.27 | 11.98 | 12.27 | 12.21 | 1.74% | 72,869 |
| Nov 27, 2024 | 12.06 | 12.13 | 11.92 | 12.06 | 12.00 | 1.01% | 71,674 |
| Nov 26, 2024 | 12.07 | 12.07 | 11.84 | 11.94 | 11.88 | -0.17% | 51,728 |
| Nov 25, 2024 | 12.11 | 12.25 | 11.86 | 11.96 | 11.90 | -0.83% | 87,415 |
| Nov 22, 2024 | 12.04 | 12.20 | 11.94 | 12.06 | 12.00 | 0.50% | 69,227 |
| Nov 21, 2024 | 11.99 | 12.00 | 11.90 | 12.00 | 11.94 | 0.17% | 37,348 |
| Nov 20, 2024 | 12.00 | 12.05 | 11.88 | 11.98 | 11.92 | - | 41,062 |
| Nov 19, 2024 | 12.11 | 12.13 | 11.92 | 11.98 | 11.92 | -1.24% | 51,208 |
| Nov 18, 2024 | 12.24 | 12.35 | 12.05 | 12.13 | 12.07 | -0.08% | 79,587 |
| Nov 15, 2024 | 12.29 | 12.34 | 12.06 | 12.14 | 12.08 | -2.10% | 45,605 |
| Nov 14, 2024 | 12.47 | 12.50 | 12.23 | 12.40 | 12.28 | -0.08% | 106,857 |
| Nov 13, 2024 | 12.35 | 12.52 | 12.26 | 12.41 | 12.29 | 0.57% | 61,646 |
| Nov 12, 2024 | 12.43 | 12.43 | 12.24 | 12.34 | 12.23 | -0.72% | 72,960 |
| Nov 11, 2024 | 12.57 | 12.57 | 12.33 | 12.43 | 12.31 | -0.32% | 101,260 |
| Nov 8, 2024 | 12.32 | 12.65 | 12.23 | 12.47 | 12.35 | 1.22% | 95,652 |
| Nov 7, 2024 | 11.95 | 12.32 | 11.93 | 12.32 | 12.21 | 4.14% | 105,671 |
| Nov 6, 2024 | 11.77 | 11.88 | 11.70 | 11.83 | 11.72 | 0.51% | 179,770 |
| Nov 5, 2024 | 11.64 | 11.78 | 11.64 | 11.77 | 11.66 | 1.12% | 91,424 |
| Nov 4, 2024 | 11.61 | 11.69 | 11.55 | 11.64 | 11.53 | 0.26% | 96,382 |
| Nov 1, 2024 | 11.67 | 11.75 | 11.55 | 11.61 | 11.50 | -0.51% | 112,547 |
| Oct 31, 2024 | 11.47 | 11.68 | 11.43 | 11.67 | 11.56 | 1.57% | 120,097 |
| Oct 30, 2024 | 11.42 | 11.53 | 11.41 | 11.49 | 11.38 | 0.61% | 75,629 |
| Oct 29, 2024 | 11.56 | 11.58 | 11.37 | 11.42 | 11.31 | -1.72% | 131,637 |
| Oct 28, 2024 | 11.68 | 11.79 | 11.56 | 11.62 | 11.51 | -0.51% | 63,431 |
| Oct 25, 2024 | 11.81 | 11.87 | 11.58 | 11.68 | 11.57 | -1.10% | 185,398 |
| Oct 24, 2024 | 11.99 | 12.04 | 11.79 | 11.81 | 11.70 | -1.50% | 88,680 |
| Oct 23, 2024 | 12.55 | 12.55 | 11.85 | 11.99 | 11.88 | -4.69% | 203,696 |
| Oct 22, 2024 | 12.62 | 12.62 | 12.48 | 12.58 | 12.46 | -0.40% | 77,967 |
| Oct 21, 2024 | 12.64 | 12.65 | 12.55 | 12.63 | 12.51 | -0.24% | 35,963 |
| Oct 18, 2024 | 12.53 | 12.69 | 12.50 | 12.66 | 12.54 | 1.28% | 59,214 |
| Oct 17, 2024 | 12.42 | 12.50 | 12.31 | 12.50 | 12.38 | 0.56% | 135,077 |
| Oct 16, 2024 | 12.36 | 12.43 | 12.30 | 12.43 | 12.31 | 1.06% | 71,014 |
| Oct 15, 2024 | 12.37 | 12.38 | 12.25 | 12.30 | 12.19 | -0.81% | 76,747 |
| Oct 14, 2024 | 12.39 | 12.40 | 12.35 | 12.40 | 12.23 | - | 32,519 |
| Oct 11, 2024 | 12.29 | 12.40 | 12.24 | 12.40 | 12.23 | 1.06% | 69,180 |
| Oct 10, 2024 | 12.44 | 12.44 | 12.15 | 12.27 | 12.10 | -1.05% | 149,727 |
| Oct 9, 2024 | 12.48 | 12.48 | 12.36 | 12.40 | 12.23 | -0.80% | 79,859 |
| Oct 8, 2024 | 12.40 | 12.50 | 12.32 | 12.50 | 12.33 | 0.97% | 56,855 |
| Oct 7, 2024 | 12.38 | 12.40 | 12.25 | 12.38 | 12.21 | -0.24% | 39,576 |
| Oct 4, 2024 | 12.44 | 12.44 | 12.32 | 12.41 | 12.24 | -0.72% | 44,138 |
| Oct 3, 2024 | 12.46 | 12.50 | 12.38 | 12.50 | 12.33 | 0.32% | 93,343 |
| Oct 2, 2024 | 12.49 | 12.49 | 12.37 | 12.46 | 12.29 | -0.24% | 96,422 |
| Oct 1, 2024 | 12.50 | 12.50 | 12.42 | 12.49 | 12.32 | 0.73% | 153,959 |
| Sep 30, 2024 | 12.28 | 12.46 | 12.27 | 12.40 | 12.23 | 0.98% | 92,873 |
| Sep 27, 2024 | 12.41 | 12.42 | 12.26 | 12.28 | 12.11 | -0.65% | 55,189 |
| Sep 26, 2024 | 12.50 | 12.50 | 12.26 | 12.36 | 12.19 | - | 95,675 |
| Sep 25, 2024 | 12.30 | 12.41 | 12.30 | 12.36 | 12.19 | 0.82% | 146,905 |
| Sep 24, 2024 | 12.25 | 12.26 | 12.20 | 12.26 | 12.09 | 0.41% | 91,848 |
| Sep 23, 2024 | 12.30 | 12.30 | 12.17 | 12.21 | 12.04 | -0.65% | 51,890 |
| Sep 20, 2024 | 12.28 | 12.37 | 12.25 | 12.29 | 12.12 | -0.57% | 41,254 |
| Sep 19, 2024 | 12.39 | 12.40 | 12.26 | 12.36 | 12.19 | 0.24% | 86,115 |
| Sep 18, 2024 | 12.25 | 12.35 | 12.14 | 12.33 | 12.16 | 1.40% | 144,499 |
| Sep 17, 2024 | 12.39 | 12.42 | 12.07 | 12.16 | 11.99 | -1.30% | 155,911 |
| Sep 16, 2024 | 12.53 | 12.55 | 12.26 | 12.32 | 12.15 | -1.68% | 125,641 |
| Sep 13, 2024 | 12.48 | 12.61 | 12.48 | 12.53 | 12.30 | 0.64% | 67,880 |
| Sep 12, 2024 | 12.40 | 12.45 | 12.38 | 12.45 | 12.22 | 0.93% | 137,487 |
| Sep 11, 2024 | 12.30 | 12.37 | 12.24 | 12.34 | 12.11 | 0.69% | 127,272 |
| Sep 10, 2024 | 12.22 | 12.25 | 12.02 | 12.25 | 12.03 | 0.66% | 73,609 |
| Sep 9, 2024 | 12.22 | 12.22 | 12.02 | 12.17 | 11.95 | -0.41% | 113,115 |
| Sep 6, 2024 | 12.17 | 12.23 | 12.13 | 12.22 | 12.00 | 1.08% | 57,256 |
| Sep 5, 2024 | 12.03 | 12.14 | 11.95 | 12.09 | 11.87 | 0.75% | 77,077 |
| Sep 4, 2024 | 12.15 | 12.24 | 11.90 | 12.00 | 11.78 | -0.66% | 204,264 |
| Sep 3, 2024 | 12.09 | 12.14 | 12.02 | 12.08 | 11.86 | - | 98,459 |
| Aug 30, 2024 | 11.97 | 12.22 | 11.95 | 12.08 | 11.86 | 1.26% | 122,658 |
| Aug 29, 2024 | 11.75 | 11.95 | 11.75 | 11.93 | 11.71 | 1.79% | 107,646 |
| Aug 28, 2024 | 11.71 | 11.73 | 11.69 | 11.72 | 11.51 | 0.34% | 64,485 |
| Aug 27, 2024 | 11.70 | 11.71 | 11.61 | 11.68 | 11.47 | - | 97,835 |
| Aug 26, 2024 | 11.72 | 11.74 | 11.68 | 11.68 | 11.47 | -0.09% | 114,128 |
| Aug 23, 2024 | 11.72 | 11.73 | 11.68 | 11.69 | 11.48 | 0.17% | 66,106 |
| Aug 22, 2024 | 11.73 | 11.73 | 11.65 | 11.67 | 11.46 | -0.26% | 56,054 |
| Aug 21, 2024 | 11.69 | 11.72 | 11.65 | 11.70 | 11.49 | 0.78% | 73,584 |
| Aug 20, 2024 | 11.65 | 11.69 | 11.61 | 11.61 | 11.40 | 0.09% | 65,467 |
| Aug 19, 2024 | 11.66 | 11.67 | 11.58 | 11.60 | 11.39 | -0.17% | 62,936 |
| Aug 16, 2024 | 11.59 | 11.67 | 11.55 | 11.62 | 11.41 | 0.78% | 83,282 |
| Aug 15, 2024 | 11.53 | 11.59 | 11.51 | 11.53 | 11.32 | -0.43% | 68,506 |
| Aug 14, 2024 | 11.68 | 11.68 | 11.55 | 11.58 | 11.31 | -0.43% | 48,448 |
| Aug 13, 2024 | 11.70 | 11.75 | 11.59 | 11.63 | 11.36 | -0.09% | 121,491 |
| Aug 12, 2024 | 11.65 | 11.65 | 11.56 | 11.64 | 11.37 | 0.29% | 127,570 |
| Aug 9, 2024 | 11.59 | 11.61 | 11.49 | 11.61 | 11.34 | 0.75% | 55,492 |
| Aug 8, 2024 | 11.77 | 11.77 | 11.44 | 11.52 | 11.26 | -0.78% | 109,165 |
| Aug 7, 2024 | 11.65 | 11.88 | 11.61 | 11.61 | 11.34 | 0.26% | 136,941 |
| Aug 6, 2024 | 11.67 | 11.72 | 11.54 | 11.58 | 11.31 | 0.43% | 86,014 |
| Aug 5, 2024 | 11.54 | 11.63 | 11.51 | 11.53 | 11.27 | -1.28% | 86,125 |