BlackRock MuniAssets Fund, Inc. (MUA)

BlackRock MuniAssets Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	10.55	10.60	10.47	10.59	-	0.81%	80,697
May 19, 2026	10.54	10.59	10.48	10.50	10.50	-1.04%	115,885
May 18, 2026	10.72	10.72	10.54	10.61	10.61	-0.75%	76,088
May 15, 2026	10.73	10.73	10.64	10.69	10.69	-1.47%	89,809
May 14, 2026	10.82	10.86	10.76	10.85	10.79	0.56%	79,042
May 13, 2026	10.77	10.82	10.73	10.79	10.73	0.09%	72,205
May 12, 2026	10.73	10.78	10.70	10.78	10.72	0.37%	118,075
May 11, 2026	10.74	10.76	10.71	10.74	10.69	0.28%	94,359
May 8, 2026	10.71	10.74	10.68	10.71	10.66	-	60,733
May 7, 2026	10.73	10.75	10.70	10.71	10.66	-0.28%	134,739
May 6, 2026	10.64	10.75	10.64	10.74	10.69	1.42%	166,365
May 5, 2026	10.50	10.59	10.50	10.59	10.54	0.95%	161,870
May 4, 2026	10.52	10.55	10.47	10.49	10.44	-0.66%	169,522
May 1, 2026	10.52	10.57	10.51	10.56	10.51	0.38%	145,297
Apr 30, 2026	10.50	10.57	10.46	10.52	10.47	0.19%	145,489
Apr 29, 2026	10.51	10.52	10.47	10.50	10.45	-0.28%	83,662
Apr 28, 2026	10.52	10.56	10.51	10.53	10.48	-0.19%	122,879
Apr 27, 2026	10.53	10.60	10.52	10.55	10.50	-	115,360
Apr 24, 2026	10.60	10.60	10.49	10.55	10.50	-0.09%	90,027
Apr 23, 2026	10.57	10.64	10.56	10.56	10.51	-0.47%	110,119
Apr 22, 2026	10.63	10.66	10.53	10.61	10.56	-0.38%	141,418
Apr 21, 2026	10.72	10.75	10.60	10.65	10.60	-0.37%	79,941
Apr 20, 2026	10.69	10.75	10.62	10.69	10.64	-0.37%	69,145
Apr 17, 2026	10.71	10.75	10.65	10.73	10.68	0.72%	70,247
Apr 16, 2026	10.72	10.72	10.64	10.65	10.60	-0.25%	46,100
Apr 15, 2026	10.66	10.75	10.62	10.68	10.63	-0.37%	51,670
Apr 14, 2026	10.70	10.77	10.70	10.72	10.61	0.28%	63,948
Apr 13, 2026	10.75	10.85	10.54	10.69	10.58	-0.83%	149,879
Apr 10, 2026	10.84	10.84	10.76	10.78	10.67	-0.83%	54,295
Apr 9, 2026	10.76	10.91	10.72	10.87	10.76	1.02%	158,884
Apr 8, 2026	10.63	10.81	10.63	10.76	10.65	1.89%	111,384
Apr 7, 2026	10.52	10.56	10.43	10.56	10.45	0.19%	285,315
Apr 6, 2026	10.57	10.62	10.50	10.54	10.43	-0.19%	170,887
Apr 2, 2026	10.59	10.59	10.51	10.56	10.45	-0.56%	76,589
Apr 1, 2026	10.58	10.66	10.57	10.62	10.51	0.09%	115,802
Mar 31, 2026	10.26	10.61	10.25	10.61	10.50	3.71%	194,477
Mar 30, 2026	10.44	10.45	10.17	10.23	10.12	-1.63%	141,663
Mar 27, 2026	10.44	10.47	10.35	10.40	10.29	-0.76%	112,955
Mar 26, 2026	10.53	10.56	10.45	10.48	10.37	-0.57%	76,325
Mar 25, 2026	10.53	10.61	10.47	10.54	10.43	0.86%	81,938
Mar 24, 2026	10.50	10.51	10.43	10.45	10.34	-0.76%	140,713
Mar 23, 2026	10.59	10.62	10.53	10.53	10.42	-	74,712
Mar 20, 2026	10.65	10.70	10.50	10.53	10.42	-0.85%	103,886
Mar 19, 2026	10.71	10.73	10.54	10.62	10.51	-0.93%	185,462
Mar 18, 2026	10.82	10.84	10.69	10.72	10.61	-0.92%	64,831
Mar 17, 2026	10.86	10.87	10.77	10.82	10.71	-0.09%	56,081
Mar 16, 2026	10.87	10.87	10.77	10.83	10.72	0.37%	53,678
Mar 13, 2026	10.82	10.86	10.75	10.79	10.68	0.09%	91,754
Mar 12, 2026	10.87	10.94	10.75	10.78	10.61	-1.01%	60,248
Mar 11, 2026	10.87	10.95	10.87	10.89	10.72	-0.09%	83,011

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.