BlackRock MuniAssets Fund, Inc. (MUA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MUA Historical Return
If you invested $1000 in BlackRock MuniAssets Fund, Inc. (MUA) 10 years ago, it would be worth $1,183.7 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $801.48, while $1000 invested 1 year ago would be worth $911.05. This corresponds to total returns of 18.37%, -19.85%, -8.9%, respectively, with annualized returns of 1.7%, -4.33%, -8.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MUA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.76 | 9.73 | 9.73 | 9.76 | 9.4 | 230,186 |
| November 10, 2026 | 9.94 | 9.75 | 9.75 | 9.94 | 9.69 | 297,832 |
| November 09, 2026 | 9.92 | 9.95 | 9.95 | 9.95 | 9.83 | 332,027 |
| November 06, 2026 | 9.78 | 9.8 | 9.8 | 9.95 | 9.77 | 295,706 |
| November 05, 2026 | 9.86 | 9.73 | 9.73 | 9.89 | 9.69 | 228,925 |
| November 04, 2026 | 9.72 | 9.81 | 9.81 | 9.81 | 9.7 | 211,625 |
| November 03, 2026 | 9.75 | 9.68 | 9.68 | 9.77 | 9.61 | 242,376 |
| November 02, 2026 | 9.9 | 9.75 | 9.75 | 9.9 | 9.72 | 237,519 |
| October 30, 2026 | 9.8 | 9.8 | 9.8 | 10.04 | 9.75 | 247,598 |
| October 29, 2026 | 9.77 | 9.78 | 9.78 | 9.78 | 9.71 | 169,620 |
| October 28, 2026 | 9.75 | 9.7 | 9.7 | 9.8 | 9.7 | 286,957 |
| October 27, 2026 | 9.67 | 9.79 | 9.79 | 9.81 | 9.67 | 311,889 |
| October 26, 2026 | 9.6 | 9.7 | 9.7 | 9.71 | 9.55 | 178,744 |
| October 23, 2026 | 9.75 | 9.6 | 9.6 | 9.76 | 9.55 | 401,068 |
| October 22, 2026 | 9.58 | 9.68 | 9.68 | 9.71 | 9.55 | 337,365 |
| October 21, 2026 | 9.66 | 9.58 | 9.58 | 9.66 | 9.47 | 261,942 |
| October 20, 2026 | 9.54 | 9.57 | 9.57 | 9.6 | 9.47 | 336,887 |
| October 19, 2026 | 9.65 | 9.41 | 9.41 | 9.65 | 9.39 | 328,108 |
| October 16, 2026 | 9.41 | 9.44 | 9.44 | 9.49 | 9.41 | 316,458 |
| October 15, 2026 | 9.39 | 9.4 | 9.4 | 9.43 | 9.31 | 235,152 |
| October 14, 2026 | 9.35 | 9.32 | 9.32 | 9.38 | 9.3 | 355,368 |
| October 13, 2026 | 9.28 | 9.38 | 9.38 | 9.4 | 9.16 | 326,067 |
| October 12, 2026 | 9.33 | 9.24 | 9.24 | 9.35 | 9.24 | 262,471 |
| October 09, 2026 | 9.23 | 9.33 | 9.33 | 9.35 | 9.22 | 619,444 |
| October 08, 2026 | 9.28 | 9.23 | 9.23 | 9.28 | 9.13 | 367,582 |
| October 07, 2026 | 9.34 | 9.2 | 9.2 | 9.35 | 9.2 | 418,936 |
| October 06, 2026 | 9.4 | 9.41 | 9.41 | 9.43 | 9.32 | 446,915 |
| October 05, 2026 | 9.42 | 9.39 | 9.39 | 9.46 | 9.31 | 321,369 |
| October 02, 2026 | 9.59 | 9.53 | 9.53 | 9.68 | 9.5 | 335,334 |
| October 01, 2026 | 9.58 | 9.51 | 9.51 | 9.6 | 9.48 | 431,557 |
| September 30, 2026 | 9.4 | 9.55 | 9.55 | 9.56 | 9.37 | 1.04M |
| September 29, 2026 | 9.34 | 9.4 | 9.4 | 9.41 | 9.26 | 1.05M |
| September 28, 2026 | 9.49 | 9.32 | 9.32 | 9.51 | 9.3 | 878,947 |
| September 25, 2026 | 9.54 | 9.55 | 9.55 | 9.58 | 9.46 | 273,521 |
| September 24, 2026 | 9.5 | 9.54 | 9.54 | 9.55 | 9.43 | 616,632 |
| September 23, 2026 | 9.65 | 9.54 | 9.54 | 9.65 | 9.5 | 453,782 |
| September 22, 2026 | 9.65 | 9.69 | 9.69 | 9.7 | 9.63 | 494,246 |
| September 21, 2026 | 9.72 | 9.69 | 9.69 | 9.74 | 9.66 | 259,534 |
| September 18, 2026 | 9.75 | 9.7 | 9.7 | 9.84 | 9.66 | 234,310 |
| September 17, 2026 | 9.69 | 9.77 | 9.77 | 9.83 | 9.67 | 434,433 |
| September 16, 2026 | 9.68 | 9.68 | 9.68 | 9.75 | 9.64 | 552,165 |
| September 15, 2026 | 9.76 | 9.62 | 9.62 | 9.77 | 9.62 | 441,679 |
| September 11, 2026 | 9.75 | 9.81 | 9.81 | 9.82 | 9.74 | 308,230 |
| September 10, 2026 | 9.74 | 9.77 | 9.77 | 9.78 | 9.71 | 577,465 |
| September 09, 2026 | 9.89 | 9.84 | 9.84 | 9.89 | 9.83 | 227,357 |
| September 08, 2026 | 9.87 | 9.89 | 9.89 | 9.89 | 9.82 | 410,956 |
| September 04, 2026 | 9.94 | 9.9 | 9.9 | 9.94 | 9.9 | 313,141 |
| September 03, 2026 | 9.91 | 9.92 | 9.92 | 9.94 | 9.91 | 318,407 |
| September 02, 2026 | 9.9 | 9.92 | 9.92 | 9.93 | 9.87 | 526,958 |
| September 01, 2026 | 9.91 | 9.85 | 9.85 | 9.94 | 9.85 | 429,163 |
| August 31, 2026 | 9.94 | 9.93 | 9.93 | 10 | 9.91 | 282,498 |
| August 28, 2026 | 9.98 | 9.94 | 9.94 | 9.99 | 9.92 | 467,989 |
| August 27, 2026 | 9.95 | 9.97 | 9.97 | 10 | 9.93 | 395,838 |
| August 26, 2026 | 10.01 | 9.98 | 9.98 | 10.01 | 9.95 | 270,854 |
| August 25, 2026 | 9.94 | 9.99 | 9.99 | 10.01 | 9.92 | 504,527 |
| August 24, 2026 | 10.04 | 9.94 | 9.94 | 10.05 | 9.94 | 225,389 |
| August 21, 2026 | 10.04 | 10.04 | 10.04 | 10.07 | 10.03 | 236,438 |
| August 20, 2026 | 10.03 | 10.02 | 10.02 | 10.06 | 10.01 | 235,068 |
| August 19, 2026 | 10.1 | 10.07 | 10.07 | 10.13 | 10.04 | 0 |
| August 18, 2026 | 10.16 | 10.06 | 10.06 | 10.16 | 10.02 | 364,121 |
AD
