BlackRock MuniAssets Fund, Inc. (MUA)

NYSE: MUA · Real-Time Price · USD

10.82

+0.05 (0.46%)

At close: Jun 26, 2026, 4:00 PM EDT

10.83

+0.01 (0.09%)

After-hours: Jun 26, 2026, 7:00 PM EDT

BlackRock MuniAssets Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.73	10.83	10.73	10.82	10.82	0.46%	92,880
Jun 25, 2026	10.82	10.86	10.76	10.77	10.77	-0.09%	91,312
Jun 24, 2026	10.70	10.80	10.70	10.78	10.78	0.75%	74,331
Jun 23, 2026	10.60	10.72	10.60	10.70	10.70	0.38%	102,078
Jun 22, 2026	10.64	10.70	10.58	10.66	10.66	-0.19%	117,695
Jun 18, 2026	10.69	10.73	10.64	10.68	10.68	0.38%	168,080
Jun 17, 2026	10.63	10.68	10.62	10.64	10.64	-	111,932
Jun 16, 2026	10.67	10.80	10.62	10.64	10.64	-0.47%	266,931
Jun 15, 2026	10.70	10.79	10.67	10.69	10.69	0.05%	51,456
Jun 12, 2026	10.77	10.78	10.72	10.74	10.68	-	57,999
Jun 11, 2026	10.71	10.75	10.68	10.74	10.68	0.28%	123,964
Jun 10, 2026	10.64	10.76	10.64	10.71	10.65	0.47%	104,485
Jun 9, 2026	10.63	10.70	10.61	10.66	10.60	0.28%	68,344
Jun 8, 2026	10.66	10.72	10.62	10.63	10.58	-0.28%	96,503
Jun 5, 2026	10.68	10.69	10.66	10.66	10.60	-0.37%	56,761
Jun 4, 2026	10.66	10.71	10.65	10.70	10.64	0.56%	58,676
Jun 3, 2026	10.65	10.70	10.62	10.64	10.59	-0.65%	116,665
Jun 2, 2026	10.73	10.75	10.68	10.71	10.65	-0.19%	146,988
Jun 1, 2026	10.79	10.81	10.72	10.73	10.67	-0.19%	103,638
May 29, 2026	10.75	10.83	10.72	10.75	10.69	0.28%	95,398
May 28, 2026	10.72	10.75	10.69	10.72	10.66	0.37%	103,788
May 27, 2026	10.68	10.70	10.57	10.68	10.62	0.09%	107,380
May 26, 2026	10.62	10.67	10.59	10.67	10.61	1.23%	90,896
May 22, 2026	10.63	10.63	10.50	10.54	10.49	0.09%	133,809
May 21, 2026	10.59	10.63	10.49	10.53	10.48	-0.47%	90,784
May 20, 2026	10.55	10.60	10.47	10.58	10.53	0.76%	85,924
May 19, 2026	10.54	10.59	10.48	10.50	10.45	-1.04%	115,885
May 18, 2026	10.72	10.72	10.54	10.61	10.56	-0.75%	76,088
May 15, 2026	10.73	10.73	10.64	10.69	10.63	-0.97%	89,809
May 14, 2026	10.82	10.86	10.76	10.85	10.74	0.56%	79,042
May 13, 2026	10.77	10.82	10.73	10.79	10.68	0.09%	72,205
May 12, 2026	10.73	10.78	10.70	10.78	10.67	0.37%	118,075
May 11, 2026	10.74	10.76	10.71	10.74	10.63	0.28%	94,359
May 8, 2026	10.71	10.74	10.68	10.71	10.60	-	60,733
May 7, 2026	10.73	10.75	10.70	10.71	10.60	-0.28%	134,739
May 6, 2026	10.64	10.75	10.64	10.74	10.63	1.42%	166,365
May 5, 2026	10.50	10.59	10.50	10.59	10.48	0.95%	161,870
May 4, 2026	10.52	10.55	10.47	10.49	10.38	-0.66%	169,522
May 1, 2026	10.52	10.57	10.51	10.56	10.45	0.38%	145,297
Apr 30, 2026	10.50	10.57	10.46	10.52	10.41	0.19%	145,489
Apr 29, 2026	10.51	10.52	10.47	10.50	10.39	-0.28%	83,662
Apr 28, 2026	10.52	10.56	10.51	10.53	10.42	-0.19%	122,879
Apr 27, 2026	10.53	10.60	10.52	10.55	10.44	-	115,360
Apr 24, 2026	10.60	10.60	10.49	10.55	10.44	-0.09%	90,027
Apr 23, 2026	10.57	10.64	10.56	10.56	10.45	-0.47%	110,119
Apr 22, 2026	10.63	10.66	10.53	10.61	10.50	-0.38%	141,418
Apr 21, 2026	10.72	10.75	10.60	10.65	10.54	-0.37%	79,941
Apr 20, 2026	10.69	10.75	10.62	10.69	10.58	-0.37%	69,145
Apr 17, 2026	10.71	10.75	10.65	10.73	10.62	0.72%	70,247
Apr 16, 2026	10.72	10.72	10.64	10.65	10.54	-0.25%	46,100
Apr 15, 2026	10.66	10.75	10.62	10.68	10.57	0.15%	51,670
Apr 14, 2026	10.70	10.77	10.70	10.72	10.56	0.28%	63,948
Apr 13, 2026	10.75	10.85	10.54	10.69	10.53	-0.83%	149,879
Apr 10, 2026	10.84	10.84	10.76	10.78	10.61	-0.83%	54,295
Apr 9, 2026	10.76	10.91	10.72	10.87	10.70	1.02%	158,884
Apr 8, 2026	10.63	10.81	10.63	10.76	10.59	1.89%	111,384
Apr 7, 2026	10.52	10.56	10.43	10.56	10.40	0.19%	285,315
Apr 6, 2026	10.57	10.62	10.50	10.54	10.38	-0.19%	170,887
Apr 2, 2026	10.59	10.59	10.51	10.56	10.40	-0.56%	76,589
Apr 1, 2026	10.58	10.66	10.57	10.62	10.46	0.09%	115,802
Mar 31, 2026	10.26	10.61	10.25	10.61	10.45	3.71%	194,477
Mar 30, 2026	10.44	10.45	10.17	10.23	10.07	-1.63%	141,663
Mar 27, 2026	10.44	10.47	10.35	10.40	10.24	-0.76%	112,955
Mar 26, 2026	10.53	10.56	10.45	10.48	10.32	-0.57%	76,325
Mar 25, 2026	10.53	10.61	10.47	10.54	10.38	0.86%	81,938
Mar 24, 2026	10.50	10.51	10.43	10.45	10.29	-0.76%	140,713
Mar 23, 2026	10.59	10.62	10.53	10.53	10.37	-	74,712
Mar 20, 2026	10.65	10.70	10.50	10.53	10.37	-0.85%	103,886
Mar 19, 2026	10.71	10.73	10.54	10.62	10.46	-0.93%	185,462
Mar 18, 2026	10.82	10.84	10.69	10.72	10.56	-0.92%	64,831
Mar 17, 2026	10.86	10.87	10.77	10.82	10.65	-0.09%	56,081
Mar 16, 2026	10.87	10.87	10.77	10.83	10.66	0.37%	53,678
Mar 13, 2026	10.82	10.86	10.75	10.79	10.62	0.61%	91,754
Mar 12, 2026	10.87	10.94	10.75	10.78	10.56	-1.01%	60,248
Mar 11, 2026	10.87	10.95	10.87	10.89	10.67	-0.09%	83,011
Mar 10, 2026	10.89	10.90	10.88	10.90	10.68	0.28%	111,677
Mar 9, 2026	10.90	11.00	10.85	10.87	10.65	-0.55%	50,059
Mar 6, 2026	10.95	10.96	10.81	10.93	10.71	-0.36%	101,905
Mar 5, 2026	10.92	10.98	10.91	10.97	10.75	0.18%	111,336
Mar 4, 2026	10.98	11.00	10.93	10.95	10.73	0.09%	66,112
Mar 3, 2026	10.98	11.01	10.85	10.94	10.72	-0.82%	98,808
Mar 2, 2026	11.09	11.09	10.99	11.03	10.80	-0.45%	182,586
Feb 27, 2026	11.06	11.09	11.04	11.08	10.85	0.54%	108,412
Feb 26, 2026	11.04	11.05	10.95	11.02	10.79	-	99,843
Feb 25, 2026	11.16	11.16	10.98	11.02	10.79	-0.72%	145,704
Feb 24, 2026	11.16	11.19	11.09	11.10	10.87	-0.27%	85,242
Feb 23, 2026	11.11	11.15	11.07	11.13	10.90	0.54%	55,030
Feb 20, 2026	11.13	11.15	11.05	11.07	10.84	-0.45%	85,907
Feb 19, 2026	11.16	11.17	11.06	11.12	10.89	-0.18%	67,736
Feb 18, 2026	11.15	11.16	11.12	11.14	10.91	0.09%	30,108
Feb 17, 2026	11.18	11.18	11.10	11.13	10.90	-0.45%	47,001
Feb 13, 2026	11.24	11.24	11.06	11.18	10.95	-0.18%	80,479
Feb 12, 2026	11.23	11.25	11.11	11.20	10.97	-0.27%	80,099
Feb 11, 2026	11.26	11.26	11.16	11.23	11.00	0.18%	60,417
Feb 10, 2026	11.18	11.26	11.18	11.21	10.98	0.36%	57,528
Feb 9, 2026	11.17	11.25	11.13	11.17	10.94	-	87,910
Feb 6, 2026	11.17	11.21	11.07	11.17	10.94	0.77%	87,203
Feb 5, 2026	11.19	11.25	11.14	11.14	10.86	-0.18%	131,903
Feb 4, 2026	11.15	11.26	11.14	11.16	10.88	0.36%	173,012
Feb 3, 2026	11.16	11.24	11.06	11.12	10.84	0.09%	150,239