BlackRock MuniAssets Fund, Inc. (MUA)
NYSE: MUA · Real-Time Price · USD
11.00
+0.08 (0.73%)
At close: Oct 7, 2025, 4:00 PM EDT
11.00
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
BlackRock MuniAssets Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.92 | 11.04 | 10.92 | 11.00 | 11.00 | 0.73% | 68,284 |
| Oct 6, 2025 | 11.02 | 11.06 | 10.87 | 10.92 | 10.92 | -1.36% | 110,678 |
| Oct 3, 2025 | 11.09 | 11.13 | 11.02 | 11.07 | 11.07 | -0.27% | 50,014 |
| Oct 2, 2025 | 11.18 | 11.20 | 11.03 | 11.10 | 11.10 | -0.98% | 102,921 |
| Oct 1, 2025 | 11.20 | 11.25 | 11.11 | 11.21 | 11.21 | 0.99% | 135,931 |
| Sep 30, 2025 | 11.25 | 11.34 | 11.10 | 11.10 | 11.10 | -0.98% | 150,305 |
| Sep 29, 2025 | 11.30 | 11.30 | 11.12 | 11.21 | 11.21 | 0.45% | 58,086 |
| Sep 26, 2025 | 11.19 | 11.20 | 11.10 | 11.16 | 11.16 | 0.36% | 68,121 |
| Sep 25, 2025 | 11.08 | 11.15 | 11.02 | 11.12 | 11.12 | 0.54% | 102,840 |
| Sep 24, 2025 | 11.44 | 11.48 | 11.01 | 11.06 | 11.06 | -3.32% | 279,757 |
| Sep 23, 2025 | 11.41 | 11.46 | 11.35 | 11.44 | 11.44 | 0.94% | 55,130 |
| Sep 22, 2025 | 11.46 | 11.48 | 11.33 | 11.33 | 11.33 | -1.28% | 63,445 |
| Sep 19, 2025 | 11.57 | 11.64 | 11.48 | 11.48 | 11.48 | -0.22% | 62,766 |
| Sep 18, 2025 | 11.50 | 11.60 | 11.49 | 11.51 | 11.51 | 0.13% | 68,362 |
| Sep 17, 2025 | 11.69 | 11.70 | 11.47 | 11.49 | 11.49 | -0.78% | 88,389 |
| Sep 16, 2025 | 11.63 | 11.66 | 11.50 | 11.58 | 11.58 | -0.26% | 59,618 |
| Sep 15, 2025 | 11.75 | 11.78 | 11.59 | 11.61 | 11.61 | -1.53% | 69,198 |
| Sep 12, 2025 | 11.57 | 11.79 | 11.45 | 11.79 | 11.73 | 2.08% | 107,754 |
| Sep 11, 2025 | 11.41 | 11.57 | 11.36 | 11.55 | 11.50 | 1.32% | 76,726 |
| Sep 10, 2025 | 11.35 | 11.43 | 11.25 | 11.40 | 11.35 | 0.80% | 68,545 |
| Sep 9, 2025 | 11.29 | 11.34 | 11.25 | 11.31 | 11.26 | 0.53% | 76,974 |
| Sep 8, 2025 | 11.20 | 11.30 | 11.18 | 11.25 | 11.20 | 0.81% | 136,653 |
| Sep 5, 2025 | 10.85 | 11.20 | 10.85 | 11.16 | 11.11 | 3.24% | 146,942 |
| Sep 4, 2025 | 10.70 | 10.84 | 10.69 | 10.81 | 10.76 | 0.75% | 83,704 |
| Sep 3, 2025 | 10.68 | 10.78 | 10.58 | 10.73 | 10.68 | 0.75% | 151,160 |
| Sep 2, 2025 | 10.70 | 10.70 | 10.59 | 10.65 | 10.60 | -0.75% | 115,209 |
| Aug 29, 2025 | 10.67 | 10.74 | 10.65 | 10.73 | 10.68 | 0.85% | 198,928 |
| Aug 28, 2025 | 10.57 | 10.65 | 10.54 | 10.64 | 10.59 | 0.66% | 102,963 |
| Aug 27, 2025 | 10.56 | 10.64 | 10.46 | 10.57 | 10.52 | -0.19% | 107,098 |
| Aug 26, 2025 | 10.54 | 10.62 | 10.51 | 10.59 | 10.54 | 0.38% | 85,422 |
| Aug 25, 2025 | 10.57 | 10.59 | 10.48 | 10.55 | 10.50 | -0.57% | 60,264 |
| Aug 22, 2025 | 10.50 | 10.70 | 10.49 | 10.61 | 10.56 | 1.05% | 134,682 |
| Aug 21, 2025 | 10.49 | 10.50 | 10.42 | 10.50 | 10.45 | -0.10% | 102,836 |
| Aug 20, 2025 | 10.50 | 10.54 | 10.48 | 10.51 | 10.46 | 0.10% | 80,552 |
| Aug 19, 2025 | 10.55 | 10.58 | 10.50 | 10.50 | 10.45 | - | 106,378 |
| Aug 18, 2025 | 10.58 | 10.58 | 10.46 | 10.50 | 10.45 | -0.38% | 67,404 |
| Aug 15, 2025 | 10.55 | 10.64 | 10.48 | 10.54 | 10.49 | -0.28% | 166,445 |
| Aug 14, 2025 | 10.56 | 10.64 | 10.48 | 10.57 | 10.47 | -0.09% | 102,655 |
| Aug 13, 2025 | 10.70 | 10.75 | 10.52 | 10.58 | 10.48 | -0.38% | 176,458 |
| Aug 12, 2025 | 10.59 | 10.64 | 10.55 | 10.62 | 10.51 | 0.57% | 58,248 |
| Aug 11, 2025 | 10.51 | 10.58 | 10.50 | 10.56 | 10.46 | 1.05% | 85,463 |
| Aug 8, 2025 | 10.51 | 10.55 | 10.45 | 10.45 | 10.35 | -0.10% | 95,407 |
| Aug 7, 2025 | 10.46 | 10.50 | 10.41 | 10.46 | 10.36 | 0.48% | 154,658 |
| Aug 6, 2025 | 10.36 | 10.45 | 10.36 | 10.41 | 10.31 | 0.29% | 72,472 |
| Aug 5, 2025 | 10.37 | 10.41 | 10.35 | 10.38 | 10.28 | 0.39% | 57,752 |
| Aug 4, 2025 | 10.34 | 10.38 | 10.33 | 10.34 | 10.24 | - | 62,638 |
| Aug 1, 2025 | 10.37 | 10.41 | 10.31 | 10.34 | 10.24 | -0.19% | 121,824 |
| Jul 31, 2025 | 10.31 | 10.40 | 10.29 | 10.36 | 10.26 | 0.48% | 122,615 |
| Jul 30, 2025 | 10.28 | 10.33 | 10.27 | 10.31 | 10.21 | 0.29% | 134,274 |
| Jul 29, 2025 | 10.22 | 10.33 | 10.20 | 10.28 | 10.18 | 0.49% | 109,284 |