BlackRock MuniAssets Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	10.65	10.75	10.58	10.74	10.74	-0.56%	491,260
Jul 17, 2026	10.75	10.89	10.74	10.80	10.80	-0.18%	120,955
Jul 16, 2026	10.86	10.90	10.81	10.82	10.82	-0.73%	85,771
Jul 15, 2026	10.93	10.95	10.88	10.90	10.90	0.14%	119,615
Jul 14, 2026	10.90	10.95	10.89	10.94	10.88	0.37%	78,437
Jul 13, 2026	10.90	10.94	10.88	10.90	10.84	-0.37%	56,634
Jul 10, 2026	10.92	10.96	10.90	10.94	10.88	0.09%	92,267
Jul 9, 2026	10.91	10.95	10.86	10.93	10.87	0.55%	76,749
Jul 8, 2026	10.85	10.94	10.83	10.87	10.81	-0.46%	54,367
Jul 7, 2026	11.00	11.02	10.91	10.92	10.86	-1.09%	72,251
Jul 6, 2026	11.06	11.06	10.99	11.04	10.98	0.36%	46,149
Jul 2, 2026	10.96	11.10	10.96	11.00	10.94	-0.27%	190,753
Jul 1, 2026	11.00	11.03	10.89	11.03	10.97	0.18%	115,569
Jun 30, 2026	10.90	11.01	10.90	11.01	10.95	0.82%	261,672
Jun 29, 2026	10.85	10.95	10.85	10.92	10.86	0.92%	93,991
Jun 26, 2026	10.73	10.83	10.73	10.82	10.77	0.46%	92,880
Jun 25, 2026	10.82	10.86	10.76	10.77	10.72	-0.09%	91,312
Jun 24, 2026	10.70	10.80	10.70	10.78	10.73	0.75%	74,331
Jun 23, 2026	10.60	10.72	10.60	10.70	10.65	0.38%	102,078
Jun 22, 2026	10.64	10.70	10.58	10.66	10.61	-0.19%	117,695
Jun 18, 2026	10.69	10.73	10.64	10.68	10.63	0.38%	168,080
Jun 17, 2026	10.63	10.68	10.62	10.64	10.59	-	111,932
Jun 16, 2026	10.67	10.80	10.62	10.64	10.59	-0.47%	266,931
Jun 15, 2026	10.70	10.79	10.67	10.69	10.64	0.05%	51,456
Jun 12, 2026	10.77	10.78	10.72	10.74	10.63	-	57,999
Jun 11, 2026	10.71	10.75	10.68	10.74	10.63	0.28%	123,964
Jun 10, 2026	10.64	10.76	10.64	10.71	10.60	0.47%	104,485
Jun 9, 2026	10.63	10.70	10.61	10.66	10.55	0.28%	68,344
Jun 8, 2026	10.66	10.72	10.62	10.63	10.52	-0.28%	96,503
Jun 5, 2026	10.68	10.69	10.66	10.66	10.55	-0.37%	56,761
Jun 4, 2026	10.66	10.71	10.65	10.70	10.59	0.56%	58,676
Jun 3, 2026	10.65	10.70	10.62	10.64	10.53	-0.65%	116,665
Jun 2, 2026	10.73	10.75	10.68	10.71	10.60	-0.19%	146,988
Jun 1, 2026	10.79	10.81	10.72	10.73	10.62	-0.19%	103,638
May 29, 2026	10.75	10.83	10.72	10.75	10.64	0.28%	95,398
May 28, 2026	10.72	10.75	10.69	10.72	10.61	0.37%	103,788
May 27, 2026	10.68	10.70	10.57	10.68	10.57	0.09%	107,380
May 26, 2026	10.62	10.67	10.59	10.67	10.56	1.23%	90,896
May 22, 2026	10.63	10.63	10.50	10.54	10.43	0.09%	133,809
May 21, 2026	10.59	10.63	10.49	10.53	10.42	-0.47%	90,784
May 20, 2026	10.55	10.60	10.47	10.58	10.47	0.76%	85,924
May 19, 2026	10.54	10.59	10.48	10.50	10.39	-1.04%	115,885
May 18, 2026	10.72	10.72	10.54	10.61	10.50	-0.75%	76,088
May 15, 2026	10.73	10.73	10.64	10.69	10.58	-0.97%	89,809
May 14, 2026	10.82	10.86	10.76	10.85	10.68	0.56%	79,042
May 13, 2026	10.77	10.82	10.73	10.79	10.63	0.09%	72,205
May 12, 2026	10.73	10.78	10.70	10.78	10.62	0.37%	118,075
May 11, 2026	10.74	10.76	10.71	10.74	10.58	0.28%	94,359
May 8, 2026	10.71	10.74	10.68	10.71	10.55	-	60,733
May 7, 2026	10.73	10.75	10.70	10.71	10.55	-0.28%	134,739