BlackRock MuniAssets Fund, Inc. (MUA)
10.53
-0.09 (-0.85%)
NYSE · Last Trade: Mar 22nd, 8:21 PM EDT
Historical Prices For BlackRock MuniAssets Fund, Inc. (MUA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 10.65 | 10.70 | 10.50 | 10.53 | 103,887 | 10.53 |
| 3/19/2026 | 10.71 | 10.73 | 10.54 | 10.62 | 185,462 | 10.62 |
| 3/18/2026 | 10.82 | 10.84 | 10.69 | 10.72 | 64,831 | 10.72 |
| 3/17/2026 | 10.86 | 10.87 | 10.77 | 10.82 | 56,082 | 10.82 |
| 3/16/2026 | 10.87 | 10.87 | 10.77 | 10.83 | 53,679 | 10.83 |
| 3/13/2026 | 10.82 | 10.86 | 10.75 | 10.79 | 91,755 | 10.79 |
| 3/12/2026 | 10.87 | 10.94 | 10.75 | 10.78 | 60,248 | 10.78 |
| 3/11/2026 | 10.87 | 10.95 | 10.87 | 10.89 | 83,011 | 10.89 |
| 3/10/2026 | 10.89 | 10.90 | 10.88 | 10.90 | 111,678 | 10.90 |
| 3/09/2026 | 10.90 | 11.00 | 10.84 | 10.87 | 50,060 | 10.87 |
| 3/06/2026 | 10.95 | 10.96 | 10.81 | 10.93 | 101,905 | 10.93 |
| 3/05/2026 | 10.92 | 10.98 | 10.91 | 10.97 | 111,337 | 10.97 |
| 3/04/2026 | 10.98 | 11.00 | 10.93 | 10.95 | 66,113 | 10.95 |
| 3/03/2026 | 10.98 | 11.01 | 10.85 | 10.94 | 98,809 | 10.94 |
| 3/02/2026 | 11.09 | 11.09 | 10.99 | 11.03 | 182,587 | 11.03 |
| 2/27/2026 | 11.06 | 11.09 | 11.04 | 11.08 | 108,412 | 11.08 |
| 2/26/2026 | 11.04 | 11.05 | 10.95 | 11.02 | 99,843 | 11.02 |
| 2/25/2026 | 11.16 | 11.16 | 10.98 | 11.02 | 145,705 | 11.02 |
| 2/24/2026 | 11.16 | 11.19 | 11.09 | 11.10 | 85,243 | 11.10 |
| 2/23/2026 | 11.11 | 11.15 | 11.07 | 11.13 | 55,031 | 11.13 |
| 2/20/2026 | 11.13 | 11.15 | 11.05 | 11.07 | 85,907 | 11.07 |
| 2/19/2026 | 11.16 | 11.17 | 11.06 | 11.12 | 67,736 | 11.12 |
| 2/18/2026 | 11.15 | 11.16 | 11.12 | 11.14 | 30,108 | 11.14 |
| 2/17/2026 | 11.18 | 11.18 | 11.10 | 11.13 | 47,001 | 11.13 |
| 2/13/2026 | 11.24 | 11.24 | 11.06 | 11.18 | 80,479 | 11.18 |
| 2/12/2026 | 11.23 | 11.24 | 11.11 | 11.20 | 80,099 | 11.20 |
| 2/11/2026 | 11.26 | 11.26 | 11.16 | 11.23 | 60,417 | 11.23 |
| 2/10/2026 | 11.18 | 11.26 | 11.18 | 11.21 | 57,528 | 11.21 |
| 2/09/2026 | 11.17 | 11.25 | 11.13 | 11.17 | 87,910 | 11.17 |
| 2/06/2026 | 11.17 | 11.21 | 11.07 | 11.17 | 87,203 | 11.17 |
| 2/05/2026 | 11.19 | 11.25 | 11.14 | 11.14 | 131,903 | 11.08 |
| 2/04/2026 | 11.15 | 11.26 | 11.13 | 11.16 | 173,012 | 11.10 |
| 2/03/2026 | 11.16 | 11.24 | 11.06 | 11.12 | 150,239 | 11.06 |
| 2/02/2026 | 11.15 | 11.19 | 11.06 | 11.11 | 84,263 | 11.05 |
| 1/30/2026 | 11.10 | 11.13 | 11.01 | 11.07 | 99,502 | 11.01 |
| 1/29/2026 | 11.10 | 11.10 | 11.02 | 11.07 | 51,978 | 11.01 |
| 1/28/2026 | 11.05 | 11.10 | 11.00 | 11.07 | 81,419 | 11.01 |
| 1/27/2026 | 10.91 | 11.04 | 10.91 | 11.02 | 141,503 | 10.96 |
| 1/26/2026 | 10.97 | 10.97 | 10.92 | 10.97 | 69,005 | 10.91 |
| 1/23/2026 | 10.96 | 10.97 | 10.92 | 10.97 | 136,580 | 10.91 |
| 1/22/2026 | 11.02 | 11.02 | 10.85 | 10.94 | 63,163 | 10.88 |
| 1/21/2026 | 10.92 | 11.02 | 10.88 | 10.99 | 120,480 | 10.93 |
| 1/20/2026 | 10.97 | 10.98 | 10.85 | 10.90 | 101,688 | 10.85 |
| 1/16/2026 | 11.02 | 11.08 | 10.96 | 11.06 | 103,477 | 10.95 |
| 1/15/2026 | 11.05 | 11.12 | 11.00 | 11.05 | 83,494 | 10.94 |
| 1/14/2026 | 10.98 | 11.04 | 10.91 | 11.00 | 63,056 | 10.89 |
| 1/13/2026 | 10.97 | 11.00 | 10.93 | 10.96 | 53,408 | 10.85 |
| 1/12/2026 | 10.91 | 10.98 | 10.85 | 10.93 | 44,918 | 10.82 |
| 1/09/2026 | 10.93 | 10.93 | 10.85 | 10.91 | 33,022 | 10.80 |
| 1/08/2026 | 10.82 | 10.88 | 10.79 | 10.88 | 60,457 | 10.77 |
| 1/07/2026 | 10.75 | 10.83 | 10.72 | 10.83 | 74,771 | 10.72 |
| 1/06/2026 | 10.71 | 10.71 | 10.61 | 10.69 | 97,369 | 10.58 |
| 1/05/2026 | 10.69 | 10.71 | 10.64 | 10.71 | 84,707 | 10.60 |
| 1/02/2026 | 10.73 | 10.73 | 10.64 | 10.68 | 102,805 | 10.57 |
| 12/31/2025 | 10.79 | 10.81 | 10.58 | 10.71 | 438,126 | 10.60 |
| 12/30/2025 | 10.68 | 10.76 | 10.63 | 10.75 | 217,699 | 10.64 |
| 12/29/2025 | 10.65 | 10.65 | 10.54 | 10.63 | 257,113 | 10.52 |
| 12/26/2025 | 10.66 | 10.67 | 10.55 | 10.63 | 172,843 | 10.52 |
| 12/24/2025 | 10.63 | 10.71 | 10.56 | 10.63 | 93,068 | 10.52 |
| 12/23/2025 | 10.71 | 10.75 | 10.60 | 10.64 | 185,688 | 10.53 |