BlackRock MuniAssets Fund, Inc. (MUA)

Last Price10.88

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 9th, 9:13 AM EST

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

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	10.82	10.88	10.79	10.88	60,457	10.88
1/07/2026	10.75	10.83	10.72	10.83	74,771	10.83
1/06/2026	10.71	10.71	10.61	10.69	97,369	10.69
1/05/2026	10.69	10.71	10.64	10.71	84,707	10.71
1/02/2026	10.73	10.73	10.64	10.68	102,805	10.68
12/31/2025	10.79	10.81	10.58	10.71	438,126	10.71
12/30/2025	10.68	10.76	10.63	10.75	217,699	10.75
12/29/2025	10.65	10.65	10.54	10.63	257,113	10.63
12/26/2025	10.66	10.67	10.55	10.63	172,843	10.63
12/24/2025	10.63	10.71	10.56	10.63	93,068	10.63
12/23/2025	10.71	10.75	10.60	10.64	185,688	10.64
12/22/2025	10.71	10.95	10.64	10.70	367,585	10.70
12/19/2025	10.84	10.87	10.71	10.77	174,984	10.71
12/18/2025	10.77	10.87	10.72	10.80	167,077	10.74
12/17/2025	10.71	10.88	10.67	10.70	167,835	10.64
12/16/2025	10.85	10.95	10.69	10.75	79,490	10.69
12/15/2025	10.90	10.95	10.81	10.88	101,181	10.82
12/12/2025	10.87	10.90	10.81	10.83	104,414	10.77
12/11/2025	11.02	11.04	10.84	10.97	102,943	10.91
12/10/2025	10.85	11.01	10.80	11.00	149,694	10.94
12/09/2025	10.92	10.97	10.71	10.79	103,927	10.73
12/08/2025	10.90	10.97	10.82	10.88	92,827	10.82
12/05/2025	11.05	11.05	10.84	10.86	158,276	10.80
12/04/2025	10.74	11.05	10.67	11.05	166,637	10.99
12/03/2025	10.68	10.75	10.61	10.74	215,311	10.68
12/02/2025	10.63	10.65	10.57	10.65	148,049	10.59
12/01/2025	10.61	10.69	10.56	10.59	136,149	10.53
11/28/2025	10.62	10.69	10.59	10.63	51,597	10.57
11/26/2025	10.65	10.65	10.56	10.62	106,155	10.56
11/25/2025	10.59	10.62	10.53	10.60	167,560	10.54
11/24/2025	10.47	10.57	10.47	10.53	152,747	10.48
11/21/2025	10.46	10.54	10.41	10.47	116,471	10.42
11/20/2025	10.58	10.61	10.43	10.46	134,047	10.41
11/19/2025	10.66	10.74	10.54	10.59	157,980	10.53
11/18/2025	10.80	10.86	10.66	10.66	75,560	10.60
11/17/2025	10.91	10.97	10.72	10.84	110,769	10.78
11/14/2025	10.92	10.94	10.80	10.90	87,741	10.84
11/13/2025	10.98	11.08	10.88	10.91	85,261	10.80
11/12/2025	11.00	11.02	10.92	10.96	47,642	10.85
11/11/2025	10.88	10.99	10.84	10.96	91,819	10.85
11/10/2025	10.85	10.87	10.76	10.83	60,321	10.72
11/07/2025	10.81	10.86	10.76	10.81	97,572	10.70
11/06/2025	10.83	10.85	10.75	10.79	139,445	10.67
11/05/2025	10.78	10.92	10.71	10.74	116,871	10.63
11/04/2025	10.86	10.93	10.79	10.82	134,978	10.71
11/03/2025	10.90	10.91	10.81	10.87	101,483	10.76
10/31/2025	10.78	10.97	10.78	10.93	148,182	10.82
10/30/2025	10.78	10.87	10.72	10.81	182,007	10.70
10/29/2025	10.87	10.90	10.84	10.85	92,499	10.74
10/28/2025	10.95	10.97	10.85	10.89	143,590	10.78
10/27/2025	10.94	11.00	10.90	10.95	122,600	10.84
10/24/2025	10.99	11.05	10.95	10.96	78,574	10.85
10/23/2025	10.99	11.05	10.95	10.99	73,022	10.88
10/22/2025	10.86	11.08	10.86	11.04	106,550	10.93
10/21/2025	10.83	10.91	10.81	10.89	113,687	10.78
10/20/2025	10.75	10.83	10.73	10.78	75,256	10.67
10/17/2025	10.78	10.80	10.66	10.73	87,908	10.62
10/16/2025	10.83	10.86	10.70	10.77	59,129	10.66
10/15/2025	10.77	10.85	10.72	10.79	67,406	10.68
10/14/2025	10.76	10.86	10.76	10.82	83,904	10.65
10/13/2025	10.74	10.83	10.72	10.76	79,831	10.59
10/10/2025	10.78	10.81	10.69	10.73	80,836	10.56
10/09/2025	11.01	11.14	10.51	10.74	433,020	10.57