BlackRock MuniAssets Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	10.63	10.70	10.61	10.66	10.66	0.28%	68,344
Jun 8, 2026	10.66	10.72	10.62	10.63	10.63	-0.28%	96,503
Jun 5, 2026	10.68	10.69	10.66	10.66	10.66	-0.37%	56,761
Jun 4, 2026	10.66	10.71	10.65	10.70	10.70	0.56%	58,676
Jun 3, 2026	10.65	10.70	10.62	10.64	10.64	-0.65%	116,665
Jun 2, 2026	10.73	10.75	10.68	10.71	10.71	-0.19%	146,988
Jun 1, 2026	10.79	10.81	10.72	10.73	10.73	-0.19%	103,638
May 29, 2026	10.75	10.83	10.72	10.75	10.75	0.28%	91,798
May 28, 2026	10.72	10.75	10.69	10.72	10.72	0.37%	103,788
May 27, 2026	10.68	10.70	10.57	10.68	10.68	0.09%	107,380
May 26, 2026	10.62	10.67	10.59	10.67	10.67	1.23%	90,896
May 22, 2026	10.63	10.63	10.50	10.54	10.54	0.09%	133,809
May 21, 2026	10.59	10.63	10.49	10.53	10.53	-0.47%	90,784
May 20, 2026	10.55	10.60	10.47	10.58	10.58	0.76%	85,924
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	-0.97%	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	0.15%	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