BlackRock MuniAssets Fund, Inc. (MUA)
NYSE: MUA · Real-Time Price · USD
9.79
+0.09 (0.93%)
At close: Oct 27, 2026, 4:00 PM EDT
9.79
0.00 (0.00%)
After-hours: Oct 27, 2026, 4:10 PM EDT
BlackRock MuniAssets Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.67 | 9.81 | 9.67 | 9.79 | 9.79 | 0.93% | 305,804 |
| Oct 26, 2026 | 9.60 | 9.71 | 9.55 | 9.70 | 9.70 | 1.04% | 178,744 |
| Oct 23, 2026 | 9.75 | 9.76 | 9.55 | 9.60 | 9.60 | -0.83% | 401,069 |
| Oct 22, 2026 | 9.58 | 9.71 | 9.55 | 9.68 | 9.68 | 1.04% | 337,365 |
| Oct 21, 2026 | 9.66 | 9.66 | 9.47 | 9.58 | 9.58 | 0.10% | 261,943 |
| Oct 20, 2026 | 9.54 | 9.60 | 9.47 | 9.57 | 9.57 | 1.70% | 336,887 |
| Oct 19, 2026 | 9.65 | 9.65 | 9.39 | 9.41 | 9.41 | -0.32% | 328,309 |
| Oct 16, 2026 | 9.41 | 9.49 | 9.41 | 9.44 | 9.44 | 0.43% | 316,468 |
| Oct 15, 2026 | 9.39 | 9.43 | 9.31 | 9.40 | 9.40 | 1.46% | 235,152 |
| Oct 14, 2026 | 9.35 | 9.38 | 9.30 | 9.32 | 9.26 | -0.64% | 355,370 |
| Oct 13, 2026 | 9.28 | 9.40 | 9.16 | 9.38 | 9.32 | 1.52% | 329,107 |
| Oct 12, 2026 | 9.33 | 9.35 | 9.24 | 9.24 | 9.18 | -0.96% | 262,501 |
| Oct 9, 2026 | 9.23 | 9.35 | 9.22 | 9.33 | 9.27 | 1.08% | 619,444 |
| Oct 8, 2026 | 9.28 | 9.28 | 9.13 | 9.23 | 9.18 | 0.33% | 367,582 |
| Oct 7, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.15 | -2.23% | 418,936 |
| Oct 6, 2026 | 9.40 | 9.43 | 9.32 | 9.41 | 9.35 | 0.21% | 446,915 |
| Oct 5, 2026 | 9.42 | 9.46 | 9.31 | 9.39 | 9.33 | -1.47% | 321,370 |
| Oct 2, 2026 | 9.59 | 9.68 | 9.50 | 9.53 | 9.47 | 0.21% | 335,706 |
| Oct 1, 2026 | 9.58 | 9.60 | 9.48 | 9.51 | 9.45 | -0.42% | 435,817 |
| Sep 30, 2026 | 9.40 | 9.56 | 9.37 | 9.55 | 9.49 | 1.60% | 1,041,596 |
| Sep 29, 2026 | 9.34 | 9.41 | 9.26 | 9.40 | 9.34 | 0.86% | 1,050,277 |
| Sep 28, 2026 | 9.49 | 9.51 | 9.30 | 9.32 | 9.26 | -2.41% | 878,951 |
| Sep 25, 2026 | 9.54 | 9.58 | 9.46 | 9.55 | 9.49 | 0.10% | 273,523 |
| Sep 24, 2026 | 9.50 | 9.55 | 9.43 | 9.54 | 9.48 | - | 616,635 |
| Sep 23, 2026 | 9.65 | 9.66 | 9.50 | 9.54 | 9.48 | -1.55% | 453,783 |
| Sep 22, 2026 | 9.65 | 9.70 | 9.63 | 9.69 | 9.63 | - | 494,248 |
| Sep 21, 2026 | 9.72 | 9.74 | 9.66 | 9.69 | 9.63 | -0.10% | 259,536 |
| Sep 18, 2026 | 9.75 | 9.84 | 9.66 | 9.70 | 9.64 | -0.72% | 234,313 |
| Sep 17, 2026 | 9.69 | 9.83 | 9.67 | 9.77 | 9.71 | 0.93% | 434,434 |
| Sep 16, 2026 | 9.68 | 9.75 | 9.64 | 9.68 | 9.62 | 0.62% | 552,167 |
| Sep 15, 2026 | 9.76 | 9.77 | 9.62 | 9.62 | 9.56 | -1.07% | 441,682 |
| Sep 14, 2026 | 9.79 | 9.80 | 9.74 | 9.78 | 9.67 | -0.31% | 469,668 |
| Sep 11, 2026 | 9.75 | 9.82 | 9.74 | 9.81 | 9.70 | 0.41% | 308,231 |
| Sep 10, 2026 | 9.74 | 9.78 | 9.71 | 9.77 | 9.66 | -0.71% | 577,468 |
| Sep 9, 2026 | 9.89 | 9.89 | 9.83 | 9.84 | 9.73 | -0.51% | 227,360 |
| Sep 8, 2026 | 9.87 | 9.89 | 9.82 | 9.89 | 9.78 | -0.10% | 410,959 |
| Sep 4, 2026 | 9.94 | 9.94 | 9.90 | 9.90 | 9.79 | -0.20% | 313,443 |
| Sep 3, 2026 | 9.91 | 9.94 | 9.91 | 9.92 | 9.80 | - | 318,409 |
| Sep 2, 2026 | 9.90 | 9.93 | 9.87 | 9.92 | 9.80 | 0.71% | 526,959 |
| Sep 1, 2026 | 9.91 | 9.94 | 9.85 | 9.85 | 9.74 | -0.81% | 429,173 |
| Aug 31, 2026 | 9.94 | 10.00 | 9.91 | 9.93 | 9.81 | -0.10% | 282,499 |
| Aug 28, 2026 | 9.98 | 9.99 | 9.92 | 9.94 | 9.82 | -0.30% | 468,845 |
| Aug 27, 2026 | 9.95 | 10.00 | 9.93 | 9.97 | 9.85 | -0.10% | 395,838 |
| Aug 26, 2026 | 10.01 | 10.01 | 9.95 | 9.98 | 9.86 | -0.10% | 270,855 |
| Aug 25, 2026 | 9.94 | 10.01 | 9.92 | 9.99 | 9.87 | 0.50% | 504,533 |
| Aug 24, 2026 | 10.04 | 10.05 | 9.94 | 9.94 | 9.82 | -1.00% | 225,389 |
| Aug 21, 2026 | 10.04 | 10.07 | 10.03 | 10.04 | 9.92 | 0.20% | 236,438 |
| Aug 20, 2026 | 10.03 | 10.06 | 10.01 | 10.02 | 9.90 | -0.50% | 235,068 |
| Aug 19, 2026 | 10.10 | 10.14 | 10.04 | 10.07 | 9.95 | 0.10% | 739,291 |
| Aug 18, 2026 | 10.16 | 10.16 | 10.02 | 10.06 | 9.94 | -0.30% | 364,151 |