BlackRock MuniAssets Fund, Inc. (MUA)
NYSE: MUA · Real-Time Price · USD
10.21
-0.03 (-0.29%)
Jun 27, 2025, 4:00 PM - Market closed
BlackRock MuniAssets Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.24 | 10.27 | 10.21 | 10.21 | 10.21 | -0.29% | 77,679 |
| Jun 26, 2025 | 10.26 | 10.27 | 10.22 | 10.24 | 10.24 | 0.39% | 87,959 |
| Jun 25, 2025 | 10.18 | 10.25 | 10.17 | 10.20 | 10.20 | 0.20% | 86,217 |
| Jun 24, 2025 | 10.17 | 10.22 | 10.16 | 10.18 | 10.18 | -0.10% | 69,803 |
| Jun 23, 2025 | 10.21 | 10.26 | 10.18 | 10.19 | 10.19 | 0.10% | 100,962 |
| Jun 20, 2025 | 10.19 | 10.25 | 10.17 | 10.18 | 10.18 | -0.39% | 115,185 |
| Jun 18, 2025 | 10.21 | 10.24 | 10.21 | 10.22 | 10.22 | 0.20% | 60,059 |
| Jun 17, 2025 | 10.18 | 10.29 | 10.18 | 10.20 | 10.20 | 0.20% | 143,877 |
| Jun 16, 2025 | 10.22 | 10.25 | 10.17 | 10.18 | 10.18 | 0.10% | 133,233 |
| Jun 13, 2025 | 10.24 | 10.27 | 10.17 | 10.17 | 10.17 | -1.17% | 108,407 |
| Jun 12, 2025 | 10.25 | 10.33 | 10.25 | 10.29 | 10.23 | 0.49% | 123,928 |
| Jun 11, 2025 | 10.17 | 10.25 | 10.17 | 10.24 | 10.18 | 0.49% | 99,842 |
| Jun 10, 2025 | 10.19 | 10.22 | 10.17 | 10.19 | 10.14 | 0.10% | 44,923 |
| Jun 9, 2025 | 10.14 | 10.23 | 10.13 | 10.18 | 10.13 | 0.30% | 78,019 |
| Jun 6, 2025 | 10.24 | 10.24 | 10.15 | 10.15 | 10.10 | -0.78% | 98,825 |
| Jun 5, 2025 | 10.25 | 10.25 | 10.20 | 10.23 | 10.17 | -0.20% | 80,169 |
| Jun 4, 2025 | 10.24 | 10.31 | 10.21 | 10.25 | 10.19 | 0.20% | 116,676 |
| Jun 3, 2025 | 10.27 | 10.33 | 10.20 | 10.23 | 10.17 | -0.20% | 147,874 |
| Jun 2, 2025 | 10.27 | 10.32 | 10.19 | 10.25 | 10.19 | -0.19% | 71,607 |
| May 30, 2025 | 10.29 | 10.35 | 10.23 | 10.27 | 10.21 | -0.06% | 85,327 |
| May 29, 2025 | 10.29 | 10.30 | 10.25 | 10.28 | 10.22 | 0.35% | 63,160 |
| May 28, 2025 | 10.27 | 10.30 | 10.20 | 10.24 | 10.18 | -0.29% | 70,578 |
| May 27, 2025 | 10.24 | 10.29 | 10.22 | 10.27 | 10.21 | 1.18% | 65,842 |
| May 23, 2025 | 10.15 | 10.21 | 10.15 | 10.15 | 10.10 | -0.39% | 76,855 |
| May 22, 2025 | 10.19 | 10.22 | 10.12 | 10.19 | 10.14 | 0.20% | 50,723 |
| May 21, 2025 | 10.37 | 10.39 | 10.14 | 10.17 | 10.12 | -2.02% | 114,980 |
| May 20, 2025 | 10.42 | 10.54 | 10.35 | 10.38 | 10.32 | -0.29% | 255,659 |
| May 19, 2025 | 10.30 | 10.43 | 10.30 | 10.41 | 10.35 | 0.53% | 94,795 |
| May 16, 2025 | 10.42 | 10.42 | 10.35 | 10.36 | 10.30 | -0.14% | 50,141 |
| May 15, 2025 | 10.38 | 10.46 | 10.35 | 10.37 | 10.31 | -0.19% | 51,716 |
| May 14, 2025 | 10.44 | 10.45 | 10.34 | 10.39 | 10.28 | 0.10% | 115,480 |
| May 13, 2025 | 10.42 | 10.48 | 10.38 | 10.38 | 10.27 | -0.48% | 94,449 |
| May 12, 2025 | 10.49 | 10.49 | 10.41 | 10.43 | 10.32 | 0.29% | 61,954 |
| May 9, 2025 | 10.42 | 10.44 | 10.34 | 10.40 | 10.29 | 0.29% | 57,292 |
| May 8, 2025 | 10.40 | 10.48 | 10.35 | 10.37 | 10.26 | 0.19% | 51,715 |
| May 7, 2025 | 10.35 | 10.41 | 10.34 | 10.35 | 10.24 | 0.10% | 56,258 |
| May 6, 2025 | 10.31 | 10.40 | 10.31 | 10.34 | 10.23 | 0.19% | 59,316 |
| May 5, 2025 | 10.32 | 10.33 | 10.25 | 10.32 | 10.21 | 0.29% | 92,760 |
| May 2, 2025 | 10.31 | 10.31 | 10.25 | 10.29 | 10.18 | -0.10% | 70,495 |
| May 1, 2025 | 10.29 | 10.32 | 10.26 | 10.30 | 10.19 | 0.29% | 177,062 |
| Apr 30, 2025 | 10.10 | 10.27 | 10.06 | 10.27 | 10.16 | 1.38% | 123,534 |
| Apr 29, 2025 | 10.11 | 10.21 | 10.11 | 10.13 | 10.02 | -0.30% | 126,013 |
| Apr 28, 2025 | 10.24 | 10.24 | 10.11 | 10.16 | 10.05 | -0.49% | 75,902 |
| Apr 25, 2025 | 10.16 | 10.24 | 10.14 | 10.21 | 10.10 | 0.79% | 114,678 |
| Apr 24, 2025 | 10.15 | 10.22 | 10.10 | 10.13 | 10.02 | -0.10% | 190,118 |
| Apr 23, 2025 | 10.02 | 10.17 | 9.96 | 10.14 | 10.03 | 2.42% | 350,386 |
| Apr 22, 2025 | 9.93 | 10.04 | 9.86 | 9.90 | 9.79 | 0.71% | 136,726 |
| Apr 21, 2025 | 10.03 | 10.04 | 9.82 | 9.83 | 9.73 | -2.09% | 147,996 |
| Apr 17, 2025 | 10.04 | 10.12 | 10.03 | 10.04 | 9.93 | -0.10% | 77,876 |
| Apr 16, 2025 | 10.05 | 10.12 | 10.05 | 10.05 | 9.94 | -0.30% | 71,660 |