BlackRock MuniAssets Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	12.04	12.20	11.94	12.06	12.06	0.50%	69,227
Nov 21, 2024	11.99	12.00	11.90	12.00	12.00	0.17%	37,348
Nov 20, 2024	12.00	12.05	11.88	11.98	11.98	-	41,062
Nov 19, 2024	12.11	12.13	11.92	11.98	11.98	-1.24%	51,208
Nov 18, 2024	12.24	12.35	12.05	12.13	12.13	-0.08%	79,587
Nov 15, 2024	12.29	12.34	12.06	12.14	12.14	-2.10%	45,605
Nov 14, 2024	12.47	12.50	12.23	12.40	12.34	-0.08%	106,857
Nov 13, 2024	12.35	12.52	12.26	12.41	12.35	0.57%	61,646
Nov 12, 2024	12.43	12.43	12.24	12.34	12.28	-0.72%	72,960
Nov 11, 2024	12.57	12.57	12.33	12.43	12.37	-0.32%	101,260
Nov 8, 2024	12.32	12.65	12.23	12.47	12.41	1.22%	95,652
Nov 7, 2024	11.95	12.32	11.93	12.32	12.26	4.14%	105,671
Nov 6, 2024	11.77	11.88	11.70	11.83	11.78	0.51%	179,770
Nov 5, 2024	11.64	11.78	11.64	11.77	11.72	1.12%	91,424
Nov 4, 2024	11.61	11.69	11.55	11.64	11.59	0.26%	96,382
Nov 1, 2024	11.67	11.75	11.55	11.61	11.56	-0.51%	112,547
Oct 31, 2024	11.47	11.68	11.43	11.67	11.62	1.57%	120,097
Oct 30, 2024	11.42	11.53	11.41	11.49	11.44	0.61%	75,629
Oct 29, 2024	11.56	11.58	11.37	11.42	11.37	-1.72%	131,637
Oct 28, 2024	11.68	11.79	11.56	11.62	11.57	-0.51%	63,431
Oct 25, 2024	11.81	11.87	11.58	11.68	11.63	-1.10%	185,398
Oct 24, 2024	11.99	12.04	11.79	11.81	11.76	-1.50%	88,680
Oct 23, 2024	12.55	12.55	11.85	11.99	11.94	-4.69%	203,696
Oct 22, 2024	12.62	12.62	12.48	12.58	12.52	-0.40%	77,967
Oct 21, 2024	12.64	12.65	12.55	12.63	12.57	-0.24%	35,963
Oct 18, 2024	12.53	12.69	12.50	12.66	12.60	1.28%	59,214
Oct 17, 2024	12.42	12.50	12.31	12.50	12.44	0.56%	135,077
Oct 16, 2024	12.36	12.43	12.30	12.43	12.37	1.06%	71,014
Oct 15, 2024	12.37	12.38	12.25	12.30	12.24	-0.81%	76,747
Oct 14, 2024	12.39	12.40	12.35	12.40	12.29	-	32,519
Oct 11, 2024	12.29	12.40	12.24	12.40	12.29	1.06%	69,180
Oct 10, 2024	12.44	12.44	12.15	12.27	12.16	-1.05%	149,727
Oct 9, 2024	12.48	12.48	12.36	12.40	12.29	-0.80%	79,859
Oct 8, 2024	12.40	12.50	12.32	12.50	12.39	0.97%	56,855
Oct 7, 2024	12.38	12.40	12.25	12.38	12.27	-0.24%	39,576
Oct 4, 2024	12.44	12.44	12.32	12.41	12.30	-0.72%	44,138
Oct 3, 2024	12.46	12.50	12.38	12.50	12.39	0.32%	93,343
Oct 2, 2024	12.49	12.49	12.37	12.46	12.35	-0.24%	96,422
Oct 1, 2024	12.50	12.50	12.42	12.49	12.38	0.73%	153,959
Sep 30, 2024	12.28	12.46	12.27	12.40	12.29	0.98%	92,873
Sep 27, 2024	12.41	12.42	12.26	12.28	12.17	-0.65%	55,189
Sep 26, 2024	12.50	12.50	12.26	12.36	12.25	-	95,675
Sep 25, 2024	12.30	12.41	12.30	12.36	12.25	0.82%	146,905
Sep 24, 2024	12.25	12.26	12.20	12.26	12.15	0.41%	91,848
Sep 23, 2024	12.30	12.30	12.17	12.21	12.10	-0.65%	51,890
Sep 20, 2024	12.28	12.37	12.25	12.29	12.18	-0.57%	41,254
Sep 19, 2024	12.39	12.40	12.26	12.36	12.25	0.24%	86,115
Sep 18, 2024	12.25	12.35	12.14	12.33	12.22	1.40%	144,499
Sep 17, 2024	12.39	12.42	12.07	12.16	12.05	-1.30%	155,911
Sep 16, 2024	12.53	12.55	12.26	12.32	12.21	-1.68%	125,641
Sep 13, 2024	12.48	12.61	12.48	12.53	12.36	0.64%	67,880
Sep 12, 2024	12.40	12.45	12.38	12.45	12.28	0.93%	137,487
Sep 11, 2024	12.30	12.37	12.24	12.34	12.17	0.69%	127,272
Sep 10, 2024	12.22	12.25	12.02	12.25	12.09	0.66%	73,609
Sep 9, 2024	12.22	12.22	12.02	12.17	12.01	-0.41%	113,115
Sep 6, 2024	12.17	12.23	12.13	12.22	12.06	1.08%	57,256
Sep 5, 2024	12.03	12.14	11.95	12.09	11.93	0.75%	77,077
Sep 4, 2024	12.15	12.24	11.90	12.00	11.84	-0.66%	204,264
Sep 3, 2024	12.09	12.14	12.02	12.08	11.92	-	98,459
Aug 30, 2024	11.97	12.22	11.95	12.08	11.92	1.26%	122,658
Aug 29, 2024	11.75	11.95	11.75	11.93	11.77	1.79%	107,646
Aug 28, 2024	11.71	11.73	11.69	11.72	11.56	0.34%	64,485
Aug 27, 2024	11.70	11.71	11.61	11.68	11.52	-	97,835
Aug 26, 2024	11.72	11.74	11.68	11.68	11.52	-0.09%	114,128
Aug 23, 2024	11.72	11.73	11.68	11.69	11.53	0.17%	66,106
Aug 22, 2024	11.73	11.73	11.65	11.67	11.51	-0.26%	56,054
Aug 21, 2024	11.69	11.72	11.65	11.70	11.54	0.78%	73,584
Aug 20, 2024	11.65	11.69	11.61	11.61	11.45	0.09%	65,467
Aug 19, 2024	11.66	11.67	11.58	11.60	11.44	-0.17%	62,936
Aug 16, 2024	11.59	11.67	11.55	11.62	11.46	0.78%	83,282
Aug 15, 2024	11.53	11.59	11.51	11.53	11.38	-0.43%	68,506
Aug 14, 2024	11.68	11.68	11.55	11.58	11.37	-0.43%	48,448
Aug 13, 2024	11.70	11.75	11.59	11.63	11.42	-0.09%	121,491
Aug 12, 2024	11.65	11.65	11.56	11.64	11.43	0.29%	127,570
Aug 9, 2024	11.59	11.61	11.49	11.61	11.39	0.75%	55,492
Aug 8, 2024	11.77	11.77	11.44	11.52	11.31	-0.78%	109,165
Aug 7, 2024	11.65	11.88	11.61	11.61	11.40	0.26%	136,941
Aug 6, 2024	11.67	11.72	11.54	11.58	11.37	0.43%	86,014
Aug 5, 2024	11.54	11.63	11.51	11.53	11.32	-1.28%	86,125
Aug 2, 2024	11.60	11.70	11.56	11.68	11.47	1.04%	115,576
Aug 1, 2024	11.54	11.60	11.50	11.56	11.35	0.35%	74,373
Jul 31, 2024	11.70	11.79	11.46	11.52	11.31	-0.52%	201,592
Jul 30, 2024	11.66	11.69	11.51	11.58	11.37	-0.86%	95,030
Jul 29, 2024	11.61	11.70	11.56	11.68	11.47	0.60%	68,736
Jul 26, 2024	11.57	11.62	11.51	11.61	11.40	0.52%	64,242
Jul 25, 2024	11.57	11.60	11.50	11.55	11.34	-0.17%	42,538
Jul 24, 2024	11.69	11.69	11.48	11.57	11.36	-1.49%	108,115
Jul 23, 2024	11.68	11.83	11.64	11.75	11.53	1.08%	43,924
Jul 22, 2024	11.70	11.70	11.60	11.62	11.41	-0.26%	53,414
Jul 19, 2024	11.58	11.71	11.55	11.65	11.44	0.34%	20,870
Jul 18, 2024	11.74	11.77	11.61	11.61	11.40	-1.48%	49,492
Jul 17, 2024	11.82	11.86	11.72	11.79	11.57	0.04%	73,502
Jul 16, 2024	11.73	11.91	11.73	11.78	11.57	0.43%	46,385
Jul 15, 2024	11.77	11.89	11.68	11.73	11.52	-0.68%	96,557
Jul 12, 2024	11.73	11.94	11.70	11.81	11.54	0.34%	35,273
Jul 11, 2024	11.81	11.85	11.65	11.77	11.50	0.17%	106,666
Jul 10, 2024	11.75	11.91	11.60	11.75	11.48	0.95%	55,637
Jul 9, 2024	11.51	11.69	11.45	11.64	11.37	1.48%	69,194
Jul 8, 2024	11.48	11.51	11.46	11.47	11.21	-0.26%	34,061
Jul 5, 2024	11.53	11.56	11.50	11.50	11.24	-0.28%	50,608