BlackRock MuniAssets Fund, Inc. (MUA)

NYSE: MUA · Real-Time Price · USD

10.53

-0.02 (-0.19%)

At close: Apr 28, 2026, 4:00 PM EDT

10.54

+0.01 (0.09%)

After-hours: Apr 28, 2026, 7:00 PM EDT

BlackRock MuniAssets Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.52	10.56	10.51	10.53	10.53	-0.19%	122,879
Apr 27, 2026	10.53	10.60	10.52	10.55	10.55	-	115,360
Apr 24, 2026	10.60	10.60	10.49	10.55	10.55	-0.09%	90,027
Apr 23, 2026	10.57	10.64	10.56	10.56	10.56	-0.47%	110,119
Apr 22, 2026	10.63	10.66	10.53	10.61	10.61	-0.38%	141,418
Apr 21, 2026	10.72	10.75	10.60	10.65	10.65	-0.37%	79,941
Apr 20, 2026	10.69	10.75	10.62	10.69	10.69	-0.37%	69,145
Apr 17, 2026	10.71	10.75	10.65	10.73	10.73	0.72%	70,247
Apr 16, 2026	10.72	10.72	10.64	10.65	10.65	-0.25%	46,100
Apr 15, 2026	10.66	10.75	10.62	10.68	10.68	-0.37%	51,670
Apr 14, 2026	10.70	10.77	10.70	10.72	10.66	0.28%	63,948
Apr 13, 2026	10.75	10.85	10.54	10.69	10.63	-0.83%	149,879
Apr 10, 2026	10.84	10.84	10.76	10.78	10.72	-0.83%	54,295
Apr 9, 2026	10.76	10.91	10.72	10.87	10.81	1.02%	158,884
Apr 8, 2026	10.63	10.81	10.63	10.76	10.70	1.89%	111,384
Apr 7, 2026	10.52	10.56	10.43	10.56	10.51	0.19%	285,315
Apr 6, 2026	10.57	10.62	10.50	10.54	10.49	-0.19%	170,887
Apr 2, 2026	10.59	10.59	10.51	10.56	10.51	-0.56%	76,589
Apr 1, 2026	10.58	10.66	10.57	10.62	10.57	0.09%	115,802
Mar 31, 2026	10.26	10.61	10.25	10.61	10.56	3.71%	194,477
Mar 30, 2026	10.44	10.45	10.17	10.23	10.18	-1.63%	141,663
Mar 27, 2026	10.44	10.47	10.35	10.40	10.35	-0.76%	112,955
Mar 26, 2026	10.53	10.56	10.45	10.48	10.43	-0.57%	76,325
Mar 25, 2026	10.53	10.61	10.47	10.54	10.49	0.86%	81,938
Mar 24, 2026	10.50	10.51	10.43	10.45	10.40	-0.76%	140,713
Mar 23, 2026	10.59	10.62	10.53	10.53	10.48	-	74,712
Mar 20, 2026	10.65	10.70	10.50	10.53	10.48	-0.85%	103,886
Mar 19, 2026	10.71	10.73	10.54	10.62	10.57	-0.93%	185,462
Mar 18, 2026	10.82	10.84	10.69	10.72	10.66	-0.92%	64,831
Mar 17, 2026	10.86	10.87	10.77	10.82	10.76	-0.09%	56,081
Mar 16, 2026	10.87	10.87	10.77	10.83	10.77	0.37%	53,678
Mar 13, 2026	10.82	10.86	10.75	10.79	10.73	0.09%	91,754
Mar 12, 2026	10.87	10.94	10.75	10.78	10.67	-1.01%	60,248
Mar 11, 2026	10.87	10.95	10.87	10.89	10.78	-0.09%	83,011
Mar 10, 2026	10.89	10.90	10.88	10.90	10.79	0.28%	111,677
Mar 9, 2026	10.90	11.00	10.85	10.87	10.76	-0.55%	50,059
Mar 6, 2026	10.95	10.96	10.81	10.93	10.82	-0.36%	101,905
Mar 5, 2026	10.92	10.98	10.91	10.97	10.86	0.18%	111,336
Mar 4, 2026	10.98	11.00	10.93	10.95	10.84	0.09%	66,112
Mar 3, 2026	10.98	11.01	10.85	10.94	10.83	-0.82%	98,808
Mar 2, 2026	11.09	11.09	10.99	11.03	10.92	-0.45%	182,586
Feb 27, 2026	11.06	11.09	11.04	11.08	10.97	0.54%	108,412
Feb 26, 2026	11.04	11.05	10.95	11.02	10.91	-	99,843
Feb 25, 2026	11.16	11.16	10.98	11.02	10.91	-0.72%	145,704
Feb 24, 2026	11.16	11.19	11.09	11.10	10.99	-0.27%	85,242
Feb 23, 2026	11.11	11.15	11.07	11.13	11.02	0.54%	55,030
Feb 20, 2026	11.13	11.15	11.05	11.07	10.96	-0.45%	85,907
Feb 19, 2026	11.16	11.17	11.06	11.12	11.01	-0.18%	67,736
Feb 18, 2026	11.15	11.16	11.12	11.14	11.03	0.09%	30,108
Feb 17, 2026	11.18	11.18	11.10	11.13	11.02	-0.45%	47,001
Feb 13, 2026	11.24	11.24	11.06	11.18	11.06	-0.18%	80,479
Feb 12, 2026	11.23	11.25	11.11	11.20	11.08	-0.27%	80,099
Feb 11, 2026	11.26	11.26	11.16	11.23	11.11	0.18%	60,417
Feb 10, 2026	11.18	11.26	11.18	11.21	11.09	0.36%	57,528
Feb 9, 2026	11.17	11.25	11.13	11.17	11.05	-	87,910
Feb 6, 2026	11.17	11.21	11.07	11.17	11.05	0.27%	87,203
Feb 5, 2026	11.19	11.25	11.14	11.14	10.97	-0.18%	131,903
Feb 4, 2026	11.15	11.26	11.14	11.16	10.99	0.36%	173,012
Feb 3, 2026	11.16	11.24	11.06	11.12	10.95	0.09%	150,239
Feb 2, 2026	11.15	11.19	11.06	11.11	10.94	0.36%	84,263
Jan 30, 2026	11.10	11.13	11.01	11.07	10.90	-	99,502
Jan 29, 2026	11.10	11.10	11.02	11.07	10.90	-	51,978
Jan 28, 2026	11.05	11.10	11.00	11.07	10.90	0.45%	81,419
Jan 27, 2026	10.91	11.04	10.91	11.02	10.85	0.46%	141,503
Jan 26, 2026	10.97	10.97	10.92	10.97	10.80	-	69,005
Jan 23, 2026	10.96	10.97	10.92	10.97	10.80	0.27%	136,580
Jan 22, 2026	11.02	11.02	10.85	10.94	10.77	-0.45%	63,163
Jan 21, 2026	10.92	11.02	10.88	10.99	10.82	0.83%	120,480
Jan 20, 2026	10.97	10.99	10.85	10.90	10.73	-1.45%	101,688
Jan 16, 2026	11.02	11.08	10.96	11.06	10.84	0.09%	103,477
Jan 15, 2026	11.05	11.12	11.00	11.05	10.83	0.45%	83,494
Jan 14, 2026	10.98	11.04	10.91	11.00	10.78	0.36%	63,056
Jan 13, 2026	10.97	11.00	10.93	10.96	10.74	0.27%	53,408
Jan 12, 2026	10.91	10.98	10.85	10.93	10.71	0.18%	44,918
Jan 9, 2026	10.93	10.93	10.85	10.91	10.69	0.28%	33,022
Jan 8, 2026	10.82	10.88	10.79	10.88	10.66	0.46%	60,457
Jan 7, 2026	10.75	10.83	10.72	10.83	10.61	1.31%	74,771
Jan 6, 2026	10.71	10.71	10.61	10.69	10.47	-0.19%	97,369
Jan 5, 2026	10.69	10.71	10.64	10.71	10.49	0.28%	84,707
Jan 2, 2026	10.73	10.73	10.64	10.68	10.46	-0.28%	102,805
Dec 31, 2025	10.79	10.81	10.58	10.71	10.49	-0.37%	438,126
Dec 30, 2025	10.68	10.76	10.63	10.75	10.53	1.13%	217,699
Dec 29, 2025	10.65	10.65	10.54	10.63	10.42	-	257,113
Dec 26, 2025	10.66	10.67	10.55	10.63	10.42	-	172,843
Dec 24, 2025	10.63	10.71	10.56	10.63	10.42	-0.09%	93,068
Dec 23, 2025	10.71	10.75	10.60	10.64	10.43	-0.56%	185,688
Dec 22, 2025	10.71	10.95	10.64	10.70	10.48	-0.65%	367,585
Dec 19, 2025	10.84	10.87	10.71	10.77	10.50	-0.28%	174,984
Dec 18, 2025	10.77	10.87	10.72	10.80	10.53	0.93%	167,077
Dec 17, 2025	10.71	10.88	10.67	10.70	10.43	-0.47%	167,835
Dec 16, 2025	10.85	10.95	10.69	10.75	10.48	-1.19%	79,490
Dec 15, 2025	10.90	10.95	10.81	10.88	10.61	0.46%	101,181
Dec 12, 2025	10.87	10.90	10.81	10.83	10.56	-1.28%	104,414
Dec 11, 2025	11.02	11.04	10.84	10.97	10.69	-0.27%	102,943
Dec 10, 2025	10.85	11.01	10.80	11.00	10.72	1.95%	149,694
Dec 9, 2025	10.92	10.97	10.71	10.79	10.52	-0.83%	103,927
Dec 8, 2025	10.90	10.97	10.82	10.88	10.61	0.18%	92,827
Dec 5, 2025	11.05	11.05	10.84	10.86	10.59	-1.72%	158,276
Dec 4, 2025	10.74	11.05	10.67	11.05	10.77	2.89%	166,637
Dec 3, 2025	10.68	10.75	10.61	10.74	10.47	0.85%	215,311