BlackRock MuniAssets Fund, Inc. (MUA)

Last Price11.16

Change+0.04 (0.36%)

NYSE · Last Trade: Feb 4th, 8:37 PM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	11.15	11.26	11.13	11.16	173,012	11.16
2/03/2026	11.16	11.24	11.06	11.12	150,239	11.12
2/02/2026	11.15	11.19	11.06	11.11	84,263	11.11
1/30/2026	11.10	11.13	11.01	11.07	99,502	11.07
1/29/2026	11.10	11.10	11.02	11.07	51,978	11.07
1/28/2026	11.05	11.10	11.00	11.07	81,419	11.07
1/27/2026	10.91	11.04	10.91	11.02	141,503	11.02
1/26/2026	10.97	10.97	10.92	10.97	69,005	10.97
1/23/2026	10.96	10.97	10.92	10.97	136,580	10.97
1/22/2026	11.02	11.02	10.85	10.94	63,163	10.94
1/21/2026	10.92	11.02	10.88	10.99	120,480	10.99
1/20/2026	10.97	10.98	10.85	10.90	101,688	10.90
1/16/2026	11.02	11.08	10.96	11.06	103,477	11.00
1/15/2026	11.05	11.12	11.00	11.05	83,494	10.99
1/14/2026	10.98	11.04	10.91	11.00	63,056	10.94
1/13/2026	10.97	11.00	10.93	10.96	53,408	10.90
1/12/2026	10.91	10.98	10.85	10.93	44,918	10.87
1/09/2026	10.93	10.93	10.85	10.91	33,022	10.85
1/08/2026	10.82	10.88	10.79	10.88	60,457	10.82
1/07/2026	10.75	10.83	10.72	10.83	74,771	10.78
1/06/2026	10.71	10.71	10.61	10.69	97,369	10.64
1/05/2026	10.69	10.71	10.64	10.71	84,707	10.66
1/02/2026	10.73	10.73	10.64	10.68	102,805	10.63
12/31/2025	10.79	10.81	10.58	10.71	438,126	10.66
12/30/2025	10.68	10.76	10.63	10.75	217,699	10.70
12/29/2025	10.65	10.65	10.54	10.63	257,113	10.58
12/26/2025	10.66	10.67	10.55	10.63	172,843	10.58
12/24/2025	10.63	10.71	10.56	10.63	93,068	10.58
12/23/2025	10.71	10.75	10.60	10.64	185,688	10.59
12/22/2025	10.71	10.95	10.64	10.70	367,585	10.65
12/19/2025	10.84	10.87	10.71	10.77	174,984	10.66
12/18/2025	10.77	10.87	10.72	10.80	167,077	10.69
12/17/2025	10.71	10.88	10.67	10.70	167,835	10.59
12/16/2025	10.85	10.95	10.69	10.75	79,490	10.64
12/15/2025	10.90	10.95	10.81	10.88	101,181	10.77
12/12/2025	10.87	10.90	10.81	10.83	104,414	10.72
12/11/2025	11.02	11.04	10.84	10.97	102,943	10.86
12/10/2025	10.85	11.01	10.80	11.00	149,694	10.89
12/09/2025	10.92	10.97	10.71	10.79	103,927	10.68
12/08/2025	10.90	10.97	10.82	10.88	92,827	10.77
12/05/2025	11.05	11.05	10.84	10.86	158,276	10.75
12/04/2025	10.74	11.05	10.67	11.05	166,637	10.94
12/03/2025	10.68	10.75	10.61	10.74	215,311	10.63
12/02/2025	10.63	10.65	10.57	10.65	148,049	10.54
12/01/2025	10.61	10.69	10.56	10.59	136,149	10.48
11/28/2025	10.62	10.69	10.59	10.63	51,597	10.52
11/26/2025	10.65	10.65	10.56	10.62	106,155	10.51
11/25/2025	10.59	10.62	10.53	10.60	167,560	10.49
11/24/2025	10.47	10.57	10.47	10.53	152,747	10.42
11/21/2025	10.46	10.54	10.41	10.47	116,471	10.36
11/20/2025	10.58	10.61	10.43	10.46	134,047	10.35
11/19/2025	10.66	10.74	10.54	10.59	157,980	10.48
11/18/2025	10.80	10.86	10.66	10.66	75,560	10.55
11/17/2025	10.91	10.97	10.72	10.84	110,769	10.72
11/14/2025	10.92	10.94	10.80	10.90	87,741	10.79
11/13/2025	10.98	11.08	10.88	10.91	85,261	10.74
11/12/2025	11.00	11.02	10.92	10.96	47,642	10.79
11/11/2025	10.88	10.99	10.84	10.96	91,819	10.79
11/10/2025	10.85	10.87	10.76	10.83	60,321	10.66
11/07/2025	10.81	10.86	10.76	10.81	97,572	10.64
11/06/2025	10.83	10.85	10.75	10.79	139,445	10.62
11/05/2025	10.78	10.92	10.71	10.74	116,871	10.58