BlackRock MuniAssets Fund, Inc. (MUA)

BlackRock MuniAssets Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.52	10.56	10.51	10.53	10.53	-0.19%	122,879
Apr 27, 2026	10.53	10.60	10.52	10.55	10.55	-	115,360
Apr 24, 2026	10.60	10.60	10.49	10.55	10.55	-0.09%	90,027
Apr 23, 2026	10.57	10.64	10.56	10.56	10.56	-0.47%	110,119
Apr 22, 2026	10.63	10.66	10.53	10.61	10.61	-0.38%	141,418
Apr 21, 2026	10.72	10.75	10.60	10.65	10.65	-0.37%	79,941
Apr 20, 2026	10.69	10.75	10.62	10.69	10.69	-0.37%	69,145
Apr 17, 2026	10.71	10.75	10.65	10.73	10.73	0.72%	70,247
Apr 16, 2026	10.72	10.72	10.64	10.65	10.65	-0.25%	46,100
Apr 15, 2026	10.66	10.75	10.62	10.68	10.68	-0.37%	51,670
Apr 14, 2026	10.70	10.77	10.70	10.72	10.66	0.28%	63,948
Apr 13, 2026	10.75	10.85	10.54	10.69	10.63	-0.83%	149,879
Apr 10, 2026	10.84	10.84	10.76	10.78	10.72	-0.83%	54,295
Apr 9, 2026	10.76	10.91	10.72	10.87	10.81	1.02%	158,884
Apr 8, 2026	10.63	10.81	10.63	10.76	10.70	1.89%	111,384
Apr 7, 2026	10.52	10.56	10.43	10.56	10.51	0.19%	285,315
Apr 6, 2026	10.57	10.62	10.50	10.54	10.49	-0.19%	170,887
Apr 2, 2026	10.59	10.59	10.51	10.56	10.51	-0.56%	76,589
Apr 1, 2026	10.58	10.66	10.57	10.62	10.57	0.09%	115,802
Mar 31, 2026	10.26	10.61	10.25	10.61	10.56	3.71%	194,477
Mar 30, 2026	10.44	10.45	10.17	10.23	10.18	-1.63%	141,663
Mar 27, 2026	10.44	10.47	10.35	10.40	10.35	-0.76%	112,955
Mar 26, 2026	10.53	10.56	10.45	10.48	10.43	-0.57%	76,325
Mar 25, 2026	10.53	10.61	10.47	10.54	10.49	0.86%	81,938
Mar 24, 2026	10.50	10.51	10.43	10.45	10.40	-0.76%	140,713
Mar 23, 2026	10.59	10.62	10.53	10.53	10.48	-	74,712
Mar 20, 2026	10.65	10.70	10.50	10.53	10.48	-0.85%	103,886
Mar 19, 2026	10.71	10.73	10.54	10.62	10.57	-0.93%	185,462
Mar 18, 2026	10.82	10.84	10.69	10.72	10.66	-0.92%	64,831
Mar 17, 2026	10.86	10.87	10.77	10.82	10.76	-0.09%	56,081
Mar 16, 2026	10.87	10.87	10.77	10.83	10.77	0.37%	53,678
Mar 13, 2026	10.82	10.86	10.75	10.79	10.73	0.09%	91,754
Mar 12, 2026	10.87	10.94	10.75	10.78	10.67	-1.01%	60,248
Mar 11, 2026	10.87	10.95	10.87	10.89	10.78	-0.09%	83,011
Mar 10, 2026	10.89	10.90	10.88	10.90	10.79	0.28%	111,677
Mar 9, 2026	10.90	11.00	10.85	10.87	10.76	-0.55%	50,059
Mar 6, 2026	10.95	10.96	10.81	10.93	10.82	-0.36%	101,905
Mar 5, 2026	10.92	10.98	10.91	10.97	10.86	0.18%	111,336
Mar 4, 2026	10.98	11.00	10.93	10.95	10.84	0.09%	66,112
Mar 3, 2026	10.98	11.01	10.85	10.94	10.83	-0.82%	98,808
Mar 2, 2026	11.09	11.09	10.99	11.03	10.92	-0.45%	182,586
Feb 27, 2026	11.06	11.09	11.04	11.08	10.97	0.54%	108,412
Feb 26, 2026	11.04	11.05	10.95	11.02	10.91	-	99,843
Feb 25, 2026	11.16	11.16	10.98	11.02	10.91	-0.72%	145,704
Feb 24, 2026	11.16	11.19	11.09	11.10	10.99	-0.27%	85,242
Feb 23, 2026	11.11	11.15	11.07	11.13	11.02	0.54%	55,030
Feb 20, 2026	11.13	11.15	11.05	11.07	10.96	-0.45%	85,907
Feb 19, 2026	11.16	11.17	11.06	11.12	11.01	-0.18%	67,736
Feb 18, 2026	11.15	11.16	11.12	11.14	11.03	0.09%	30,108
Feb 17, 2026	11.18	11.18	11.10	11.13	11.02	-0.45%	47,001

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.