BlackRock MuniAssets Fund, Inc. (MUA)
NYSE: MUA · Real-Time Price · USD
10.92
+0.09 (0.83%)
Apr 1, 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 1, 2025 | 10.87 | 10.95 | 10.86 | 10.91 | - | 0.78% | 118,648 |
| Mar 31, 2025 | 10.76 | 10.86 | 10.73 | 10.83 | 10.83 | 0.84% | 151,053 |
| Mar 28, 2025 | 10.77 | 10.85 | 10.72 | 10.74 | 10.74 | - | 91,533 |
| Mar 27, 2025 | 10.81 | 10.86 | 10.73 | 10.74 | 10.74 | -0.65% | 95,622 |
| Mar 26, 2025 | 10.85 | 10.91 | 10.81 | 10.81 | 10.81 | -0.55% | 137,478 |
| Mar 25, 2025 | 10.96 | 11.02 | 10.86 | 10.87 | 10.87 | -0.64% | 82,922 |
| Mar 24, 2025 | 10.87 | 11.04 | 10.87 | 10.94 | 10.94 | 0.92% | 120,916 |
| Mar 21, 2025 | 10.81 | 10.90 | 10.80 | 10.84 | 10.84 | 0.65% | 78,035 |
| Mar 20, 2025 | 10.76 | 10.87 | 10.70 | 10.77 | 10.77 | 1.03% | 233,459 |
| Mar 19, 2025 | 10.69 | 10.75 | 10.65 | 10.66 | 10.66 | -0.65% | 91,402 |
| Mar 18, 2025 | 10.75 | 10.76 | 10.67 | 10.73 | 10.73 | - | 165,917 |
| Mar 17, 2025 | 10.71 | 10.77 | 10.71 | 10.73 | 10.73 | 0.19% | 85,899 |
| Mar 14, 2025 | 10.65 | 10.76 | 10.64 | 10.71 | 10.71 | -0.19% | 91,621 |
| Mar 13, 2025 | 10.77 | 10.77 | 10.71 | 10.73 | 10.68 | -0.83% | 200,360 |
| Mar 12, 2025 | 10.91 | 10.91 | 10.82 | 10.82 | 10.76 | -0.55% | 86,559 |
| Mar 11, 2025 | 10.88 | 10.91 | 10.85 | 10.88 | 10.82 | -0.18% | 97,107 |
| Mar 10, 2025 | 10.85 | 10.91 | 10.85 | 10.90 | 10.84 | 0.55% | 98,406 |
| Mar 7, 2025 | 10.87 | 10.91 | 10.80 | 10.84 | 10.78 | -0.28% | 135,762 |
| Mar 6, 2025 | 10.84 | 10.91 | 10.81 | 10.87 | 10.81 | -0.18% | 135,128 |
| Mar 5, 2025 | 10.97 | 11.02 | 10.86 | 10.89 | 10.83 | -0.82% | 239,566 |
| Mar 4, 2025 | 11.06 | 11.06 | 10.96 | 10.98 | 10.92 | -0.72% | 204,773 |
| Mar 3, 2025 | 11.15 | 11.16 | 11.01 | 11.06 | 11.00 | -0.90% | 293,415 |
| Feb 28, 2025 | 11.09 | 11.17 | 11.09 | 11.16 | 11.10 | 0.90% | 65,133 |
| Feb 27, 2025 | 11.14 | 11.17 | 11.05 | 11.06 | 11.00 | -0.90% | 104,568 |
| Feb 26, 2025 | 11.11 | 11.19 | 11.11 | 11.16 | 11.10 | 0.18% | 212,867 |
| Feb 25, 2025 | 11.15 | 11.21 | 11.10 | 11.14 | 11.08 | 0.36% | 282,911 |
| Feb 24, 2025 | 11.14 | 11.17 | 11.03 | 11.10 | 11.04 | -0.63% | 107,249 |
| Feb 21, 2025 | 11.06 | 11.23 | 11.06 | 11.17 | 11.11 | 0.54% | 148,183 |
| Feb 20, 2025 | 11.04 | 11.14 | 11.00 | 11.11 | 11.05 | 0.45% | 175,677 |
| Feb 19, 2025 | 10.95 | 11.07 | 10.95 | 11.06 | 11.00 | 0.27% | 173,616 |
| Feb 18, 2025 | 11.14 | 11.15 | 10.97 | 11.03 | 10.97 | -1.43% | 249,765 |
| Feb 14, 2025 | 10.92 | 11.19 | 10.92 | 11.19 | 11.13 | 1.91% | 361,604 |
| Feb 13, 2025 | 10.99 | 11.08 | 10.96 | 10.98 | 10.87 | - | 164,057 |
| Feb 12, 2025 | 10.91 | 11.02 | 10.91 | 10.98 | 10.87 | -1.44% | 110,207 |
| Feb 11, 2025 | 11.17 | 11.18 | 11.12 | 11.14 | 11.03 | -0.36% | 52,950 |
| Feb 10, 2025 | 11.22 | 11.27 | 11.17 | 11.18 | 11.07 | -0.36% | 41,452 |
| Feb 7, 2025 | 11.24 | 11.29 | 11.18 | 11.22 | 11.11 | -0.27% | 51,784 |
| Feb 6, 2025 | 11.30 | 11.30 | 11.23 | 11.25 | 11.14 | -0.27% | 93,376 |
| Feb 5, 2025 | 11.35 | 11.35 | 11.25 | 11.28 | 11.17 | 0.89% | 108,632 |
| Feb 4, 2025 | 11.05 | 11.19 | 11.05 | 11.18 | 11.07 | 0.90% | 95,172 |
| Feb 3, 2025 | 11.05 | 11.13 | 11.05 | 11.08 | 10.97 | 0.27% | 93,332 |
| Jan 31, 2025 | 11.07 | 11.15 | 11.03 | 11.05 | 10.94 | -0.45% | 108,843 |
| Jan 30, 2025 | 11.10 | 11.12 | 11.04 | 11.10 | 10.99 | 0.45% | 147,278 |
| Jan 29, 2025 | 11.10 | 11.12 | 10.99 | 11.05 | 10.94 | -0.36% | 123,361 |
| Jan 28, 2025 | 11.03 | 11.09 | 10.98 | 11.09 | 10.98 | 0.64% | 87,047 |
| Jan 27, 2025 | 11.02 | 11.05 | 10.88 | 11.02 | 10.91 | 0.27% | 63,129 |
| Jan 24, 2025 | 10.95 | 11.04 | 10.86 | 10.99 | 10.88 | 0.37% | 97,316 |
| Jan 23, 2025 | 11.02 | 11.07 | 10.88 | 10.95 | 10.84 | -1.08% | 123,404 |
| Jan 22, 2025 | 11.06 | 11.14 | 11.06 | 11.07 | 10.96 | -0.36% | 81,842 |
| Jan 21, 2025 | 11.07 | 11.15 | 11.07 | 11.11 | 11.00 | 0.58% | 127,908 |