BlackRock MuniAssets Fund, Inc. (MUA)
NYSE: MUA · Real-Time Price · USD
9.29
-0.12 (-1.28%)
Oct 7, 2026, 12:18 PM EDT - Market open
BlackRock MuniAssets Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.35 | 9.35 | 9.26 | 9.29 | 9.29 | -1.28% | 198,071 |
| Oct 6, 2026 | 9.40 | 9.43 | 9.32 | 9.41 | 9.41 | 0.21% | 446,915 |
| Oct 5, 2026 | 9.42 | 9.46 | 9.31 | 9.39 | 9.39 | -1.47% | 321,369 |
| Oct 2, 2026 | 9.59 | 9.68 | 9.50 | 9.53 | 9.53 | 0.21% | 335,704 |
| Oct 1, 2026 | 9.58 | 9.60 | 9.48 | 9.51 | 9.51 | -0.42% | 431,557 |
| Sep 30, 2026 | 9.40 | 9.56 | 9.37 | 9.55 | 9.55 | 1.60% | 1,041,593 |
| Sep 29, 2026 | 9.34 | 9.41 | 9.26 | 9.40 | 9.40 | 0.86% | 1,050,277 |
| Sep 28, 2026 | 9.49 | 9.51 | 9.30 | 9.32 | 9.32 | -2.41% | 878,947 |
| Sep 25, 2026 | 9.54 | 9.58 | 9.46 | 9.55 | 9.55 | 0.10% | 273,521 |
| Sep 24, 2026 | 9.50 | 9.55 | 9.43 | 9.54 | 9.54 | - | 616,632 |
| Sep 23, 2026 | 9.65 | 9.66 | 9.50 | 9.54 | 9.54 | -1.55% | 453,782 |
| Sep 22, 2026 | 9.65 | 9.70 | 9.63 | 9.69 | 9.69 | - | 494,246 |
| Sep 21, 2026 | 9.72 | 9.74 | 9.66 | 9.69 | 9.69 | -0.10% | 259,534 |
| Sep 18, 2026 | 9.75 | 9.84 | 9.66 | 9.70 | 9.70 | -0.72% | 234,310 |
| Sep 17, 2026 | 9.69 | 9.83 | 9.67 | 9.77 | 9.77 | 0.93% | 434,433 |
| Sep 16, 2026 | 9.68 | 9.75 | 9.64 | 9.68 | 9.68 | 0.62% | 552,165 |
| Sep 15, 2026 | 9.76 | 9.77 | 9.62 | 9.62 | 9.62 | -1.07% | 441,679 |
| Sep 14, 2026 | 9.79 | 9.80 | 9.74 | 9.78 | 9.72 | -0.31% | 469,665 |
| Sep 11, 2026 | 9.75 | 9.82 | 9.74 | 9.81 | 9.75 | 0.41% | 308,231 |
| Sep 10, 2026 | 9.74 | 9.78 | 9.71 | 9.77 | 9.71 | -0.71% | 577,468 |
| Sep 9, 2026 | 9.89 | 9.89 | 9.83 | 9.84 | 9.78 | -0.51% | 227,360 |
| Sep 8, 2026 | 9.87 | 9.89 | 9.82 | 9.89 | 9.83 | -0.10% | 410,959 |
| Sep 4, 2026 | 9.94 | 9.94 | 9.90 | 9.90 | 9.84 | -0.20% | 313,443 |
| Sep 3, 2026 | 9.91 | 9.94 | 9.91 | 9.92 | 9.86 | - | 318,409 |
| Sep 2, 2026 | 9.90 | 9.93 | 9.87 | 9.92 | 9.86 | 0.71% | 526,959 |
| Sep 1, 2026 | 9.91 | 9.94 | 9.85 | 9.85 | 9.79 | -0.81% | 429,173 |
| Aug 31, 2026 | 9.94 | 10.00 | 9.91 | 9.93 | 9.87 | -0.10% | 282,499 |
| Aug 28, 2026 | 9.98 | 9.99 | 9.92 | 9.94 | 9.88 | -0.30% | 468,845 |
| Aug 27, 2026 | 9.95 | 10.00 | 9.93 | 9.97 | 9.91 | -0.10% | 395,838 |
| Aug 26, 2026 | 10.01 | 10.01 | 9.95 | 9.98 | 9.92 | -0.10% | 270,855 |
| Aug 25, 2026 | 9.94 | 10.01 | 9.92 | 9.99 | 9.93 | 0.50% | 504,533 |
| Aug 24, 2026 | 10.04 | 10.05 | 9.94 | 9.94 | 9.88 | -1.00% | 225,389 |
| Aug 21, 2026 | 10.04 | 10.07 | 10.03 | 10.04 | 9.98 | 0.20% | 236,438 |
| Aug 20, 2026 | 10.03 | 10.06 | 10.01 | 10.02 | 9.96 | -0.50% | 235,068 |
| Aug 19, 2026 | 10.10 | 10.14 | 10.04 | 10.07 | 10.01 | 0.10% | 739,291 |
| Aug 18, 2026 | 10.16 | 10.16 | 10.02 | 10.06 | 10.00 | -0.30% | 364,151 |
| Aug 17, 2026 | 10.23 | 10.23 | 10.08 | 10.09 | 10.03 | -1.37% | 336,805 |
| Aug 14, 2026 | 10.26 | 10.30 | 10.22 | 10.23 | 10.17 | -0.53% | 182,590 |
| Aug 13, 2026 | 10.24 | 10.36 | 10.24 | 10.34 | 10.23 | 0.98% | 335,429 |
| Aug 12, 2026 | 10.18 | 10.28 | 10.17 | 10.24 | 10.13 | 0.59% | 428,739 |
| Aug 11, 2026 | 10.21 | 10.24 | 10.17 | 10.18 | 10.07 | -0.20% | 311,094 |
| Aug 10, 2026 | 10.25 | 10.26 | 10.19 | 10.20 | 10.09 | -0.58% | 223,170 |
| Aug 7, 2026 | 10.20 | 10.30 | 10.18 | 10.26 | 10.15 | 0.79% | 356,394 |
| Aug 6, 2026 | 10.14 | 10.20 | 10.13 | 10.18 | 10.07 | 0.49% | 286,670 |
| Aug 5, 2026 | 10.11 | 10.14 | 10.07 | 10.13 | 10.02 | 0.20% | 315,383 |
| Aug 4, 2026 | 10.09 | 10.12 | 10.05 | 10.11 | 10.00 | 0.30% | 295,998 |
| Aug 3, 2026 | 10.14 | 10.15 | 10.05 | 10.08 | 9.97 | -0.20% | 218,224 |
| Jul 31, 2026 | 10.15 | 10.22 | 10.10 | 10.10 | 9.99 | -0.69% | 181,401 |
| Jul 30, 2026 | 10.23 | 10.27 | 10.13 | 10.17 | 10.06 | -0.68% | 354,480 |
| Jul 29, 2026 | 10.29 | 10.31 | 10.24 | 10.24 | 10.13 | -0.39% | 264,776 |