BlackRock MuniAssets Fund, Inc. (MUA)

Last Price10.68

Change+0.04 (0.38%)

NYSE· Last Trade: Jun 21st, 9:44 AM EDT

Historical Prices For BlackRock MuniAssets Fund, Inc. (MUA)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	10.69	10.73	10.64	10.68	168,080	10.68
6/17/2026	10.63	10.68	10.62	10.64	111,932	10.64
6/16/2026	10.67	10.80	10.62	10.64	266,931	10.64
6/15/2026	10.70	10.79	10.67	10.69	51,457	10.69
6/12/2026	10.77	10.78	10.72	10.74	58,000	10.74
6/11/2026	10.71	10.75	10.68	10.74	123,965	10.74
6/10/2026	10.64	10.76	10.64	10.71	104,485	10.71
6/09/2026	10.63	10.70	10.61	10.66	68,345	10.66
6/08/2026	10.66	10.72	10.62	10.63	96,504	10.63
6/05/2026	10.68	10.69	10.66	10.66	56,762	10.66
6/04/2026	10.66	10.71	10.65	10.70	58,676	10.70
6/03/2026	10.65	10.70	10.62	10.64	116,665	10.64
6/02/2026	10.73	10.75	10.68	10.71	146,990	10.71
6/01/2026	10.79	10.81	10.72	10.73	103,639	10.73
5/29/2026	0.00	10.83	10.72	10.75	95,399	10.75
5/28/2026	10.72	10.75	10.69	10.72	103,789	10.72
5/27/2026	10.68	10.70	10.57	10.68	107,381	10.68
5/26/2026	10.62	10.67	10.59	10.67	90,897	10.67
5/22/2026	10.63	10.63	10.50	10.54	133,809	10.54
5/21/2026	10.59	10.63	10.49	10.53	90,785	10.53
5/20/2026	10.55	10.60	10.47	10.58	85,925	10.58
5/19/2026	10.54	10.59	10.48	10.50	115,886	10.50
5/18/2026	10.72	10.72	10.54	10.61	76,089	10.61
5/15/2026	10.73	10.73	10.64	10.69	89,809	10.69
5/14/2026	10.82	10.86	10.76	10.85	79,043	10.79
5/13/2026	10.77	10.82	10.73	10.79	72,205	10.73
5/12/2026	10.73	10.78	10.70	10.78	118,076	10.72
5/11/2026	10.74	10.76	10.71	10.74	94,360	10.68
5/08/2026	10.71	10.74	10.68	10.71	60,733	10.65
5/07/2026	10.73	10.75	10.70	10.71	134,740	10.65
5/06/2026	10.64	10.74	10.64	10.74	166,366	10.68
5/05/2026	10.50	10.59	10.50	10.59	161,871	10.54
5/04/2026	10.52	10.55	10.47	10.49	169,522	10.44
5/01/2026	10.52	10.57	10.51	10.56	145,298	10.51
4/30/2026	10.50	10.57	10.46	10.52	145,489	10.47
4/29/2026	10.51	10.52	10.47	10.50	83,662	10.45
4/28/2026	10.52	10.56	10.51	10.53	122,880	10.48
4/27/2026	10.53	10.60	10.52	10.55	115,361	10.50
4/24/2026	10.60	10.60	10.49	10.55	90,028	10.50
4/23/2026	10.57	10.64	10.56	10.56	110,119	10.51
4/22/2026	10.63	10.66	10.53	10.61	141,419	10.56
4/21/2026	10.72	10.75	10.60	10.65	79,941	10.60
4/20/2026	10.69	10.75	10.62	10.69	69,147	10.63
4/17/2026	10.71	10.75	10.64	10.73	70,248	10.67
4/16/2026	10.72	10.72	10.64	10.65	46,100	10.60
4/15/2026	10.66	10.75	10.62	10.68	51,671	10.62
4/14/2026	10.70	10.77	10.70	10.72	63,949	10.61
4/13/2026	10.75	10.85	10.54	10.69	149,879	10.58
4/10/2026	10.84	10.84	10.76	10.78	54,296	10.67
4/09/2026	10.76	10.91	10.72	10.87	158,886	10.76
4/08/2026	10.63	10.81	10.63	10.76	111,384	10.65
4/07/2026	10.52	10.56	10.43	10.56	285,316	10.45
4/06/2026	10.57	10.62	10.50	10.54	170,888	10.43
4/02/2026	10.59	10.59	10.51	10.56	76,590	10.45
4/01/2026	10.58	10.66	10.57	10.62	115,802	10.51
3/31/2026	10.26	10.61	10.25	10.61	194,478	10.50
3/30/2026	10.44	10.45	10.17	10.23	141,663	10.12
3/27/2026	10.44	10.46	10.35	10.40	112,956	10.29
3/26/2026	10.53	10.56	10.45	10.48	76,326	10.37
3/25/2026	10.53	10.61	10.47	10.54	81,939	10.43
3/24/2026	10.50	10.51	10.43	10.45	140,714	10.34
3/23/2026	10.59	10.62	10.53	10.53	74,713	10.42