BlackRock MuniAssets Fund, Inc. (MUA)
NYSE: MUA · Real-Time Price · USD
9.94
-0.03 (-0.30%)
At close: Aug 28, 2026, 4:00 PM EDT
9.97
+0.03 (0.30%)
After-hours: Aug 28, 2026, 7:30 PM EDT
BlackRock MuniAssets Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.98 | 9.99 | 9.92 | 9.94 | 9.94 | -0.30% | 468,229 |
| Aug 27, 2026 | 9.95 | 10.00 | 9.93 | 9.97 | 9.97 | -0.10% | 395,838 |
| Aug 26, 2026 | 10.01 | 10.01 | 9.95 | 9.98 | 9.98 | -0.10% | 270,844 |
| Aug 25, 2026 | 9.94 | 10.01 | 9.92 | 9.99 | 9.99 | 0.50% | 504,527 |
| Aug 24, 2026 | 10.04 | 10.05 | 9.94 | 9.94 | 9.94 | -1.00% | 225,389 |
| Aug 21, 2026 | 10.04 | 10.07 | 10.03 | 10.04 | 10.04 | 0.20% | 236,438 |
| Aug 20, 2026 | 10.03 | 10.06 | 10.01 | 10.02 | 10.02 | -0.50% | 235,068 |
| Aug 19, 2026 | 10.10 | 10.14 | 10.04 | 10.07 | 10.07 | 0.10% | 738,691 |
| Aug 18, 2026 | 10.16 | 10.16 | 10.02 | 10.06 | 10.06 | -0.30% | 364,121 |
| Aug 17, 2026 | 10.23 | 10.23 | 10.08 | 10.09 | 10.09 | -1.37% | 336,805 |
| Aug 14, 2026 | 10.26 | 10.30 | 10.22 | 10.23 | 10.23 | -0.53% | 182,590 |
| Aug 13, 2026 | 10.24 | 10.36 | 10.24 | 10.34 | 10.28 | 0.98% | 335,429 |
| Aug 12, 2026 | 10.18 | 10.28 | 10.17 | 10.24 | 10.19 | 0.59% | 428,739 |
| Aug 11, 2026 | 10.21 | 10.24 | 10.17 | 10.18 | 10.13 | -0.20% | 311,094 |
| Aug 10, 2026 | 10.25 | 10.26 | 10.19 | 10.20 | 10.15 | -0.58% | 223,170 |
| Aug 7, 2026 | 10.20 | 10.30 | 10.18 | 10.26 | 10.20 | 0.79% | 356,394 |
| Aug 6, 2026 | 10.14 | 10.20 | 10.13 | 10.18 | 10.13 | 0.49% | 286,670 |
| Aug 5, 2026 | 10.11 | 10.14 | 10.07 | 10.13 | 10.08 | 0.20% | 315,383 |
| Aug 4, 2026 | 10.09 | 10.12 | 10.05 | 10.11 | 10.06 | 0.30% | 295,998 |
| Aug 3, 2026 | 10.14 | 10.15 | 10.05 | 10.08 | 10.03 | -0.20% | 218,224 |
| Jul 31, 2026 | 10.15 | 10.22 | 10.10 | 10.10 | 10.05 | -0.69% | 181,401 |
| Jul 30, 2026 | 10.23 | 10.27 | 10.13 | 10.17 | 10.12 | -0.68% | 354,480 |
| Jul 29, 2026 | 10.29 | 10.31 | 10.24 | 10.24 | 10.19 | -0.39% | 264,776 |
| Jul 28, 2026 | 10.35 | 10.35 | 10.25 | 10.28 | 10.22 | -2.19% | 486,780 |
| Jul 27, 2026 | 10.51 | 10.55 | 10.44 | 10.51 | 10.45 | 0.48% | 266,705 |
| Jul 24, 2026 | 10.50 | 10.52 | 10.44 | 10.46 | 10.40 | -0.38% | 491,665 |
| Jul 23, 2026 | 10.55 | 10.57 | 10.49 | 10.50 | 10.44 | -0.85% | 430,223 |
| Jul 22, 2026 | 10.63 | 10.69 | 10.58 | 10.59 | 10.53 | -0.75% | 423,417 |
| Jul 21, 2026 | 10.69 | 10.70 | 10.65 | 10.67 | 10.61 | -0.65% | 641,249 |
| Jul 20, 2026 | 10.65 | 10.75 | 10.58 | 10.74 | 10.68 | -0.56% | 491,260 |
| Jul 17, 2026 | 10.75 | 10.89 | 10.74 | 10.80 | 10.74 | -0.18% | 120,955 |
| Jul 16, 2026 | 10.86 | 10.90 | 10.81 | 10.82 | 10.76 | -0.73% | 85,771 |
| Jul 15, 2026 | 10.93 | 10.95 | 10.88 | 10.90 | 10.84 | 0.14% | 119,615 |
| Jul 14, 2026 | 10.90 | 10.95 | 10.89 | 10.94 | 10.83 | 0.37% | 78,437 |
| Jul 13, 2026 | 10.90 | 10.94 | 10.88 | 10.90 | 10.79 | -0.37% | 56,634 |
| Jul 10, 2026 | 10.92 | 10.96 | 10.90 | 10.94 | 10.83 | 0.09% | 92,267 |
| Jul 9, 2026 | 10.91 | 10.95 | 10.86 | 10.93 | 10.82 | 0.55% | 76,749 |
| Jul 8, 2026 | 10.85 | 10.94 | 10.83 | 10.87 | 10.76 | -0.46% | 54,367 |
| Jul 7, 2026 | 11.00 | 11.02 | 10.91 | 10.92 | 10.81 | -1.09% | 72,251 |
| Jul 6, 2026 | 11.06 | 11.06 | 10.99 | 11.04 | 10.93 | 0.36% | 46,149 |
| Jul 2, 2026 | 10.96 | 11.10 | 10.96 | 11.00 | 10.89 | -0.27% | 190,753 |
| Jul 1, 2026 | 11.00 | 11.03 | 10.89 | 11.03 | 10.92 | 0.18% | 115,569 |
| Jun 30, 2026 | 10.90 | 11.01 | 10.90 | 11.01 | 10.90 | 0.82% | 261,672 |
| Jun 29, 2026 | 10.85 | 10.95 | 10.85 | 10.92 | 10.81 | 0.92% | 93,991 |
| Jun 26, 2026 | 10.73 | 10.83 | 10.73 | 10.82 | 10.71 | 0.46% | 92,880 |
| Jun 25, 2026 | 10.82 | 10.86 | 10.76 | 10.77 | 10.66 | -0.09% | 91,312 |
| Jun 24, 2026 | 10.70 | 10.80 | 10.70 | 10.78 | 10.67 | 0.75% | 74,331 |
| Jun 23, 2026 | 10.60 | 10.72 | 10.60 | 10.70 | 10.59 | 0.38% | 102,078 |
| Jun 22, 2026 | 10.64 | 10.70 | 10.58 | 10.66 | 10.55 | -0.19% | 117,695 |
| Jun 18, 2026 | 10.69 | 10.73 | 10.64 | 10.68 | 10.57 | 0.38% | 168,080 |