BlackRock MuniAssets Fund, Inc. - MUA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	10.5	10.61	10.61	10.7	10.49	134,700
August 21, 2025	10.49	10.5	10.5	10.5	10.42	102,836
August 20, 2025	10.5	10.51	10.51	10.54	10.48	80,600
August 19, 2025	10.55	10.5	10.5	10.58	10.5	106,400
August 18, 2025	10.58	10.5	10.5	10.58	10.46	67,404
August 15, 2025	10.55	10.54	10.54	10.64	10.48	166,445
August 14, 2025	10.56	10.57	10.51	10.64	10.48	102,700
August 13, 2025	10.7	10.58	10.52	10.75	10.52	176,500
August 12, 2025	10.59	10.62	10.56	10.64	10.55	58,248
August 11, 2025	10.51	10.56	10.5	10.58	10.5	85,500
August 08, 2025	10.51	10.45	10.45	10.55	10.45	95,407
August 07, 2025	10.46	10.46	10.46	10.5	10.41	154,658
August 06, 2025	10.36	10.41	10.41	10.45	10.36	72,500
August 05, 2025	10.37	10.38	10.38	10.41	10.35	57,800
August 04, 2025	10.34	10.34	10.34	10.38	10.33	62,638
August 01, 2025	10.37	10.34	10.34	10.41	10.31	121,824
July 31, 2025	10.31	10.36	10.36	10.4	10.29	122,615
July 30, 2025	10.28	10.31	10.31	10.33	10.27	134,300
July 29, 2025	10.22	10.28	10.28	10.33	10.2	109,300
July 28, 2025	10.23	10.23	10.23	10.37	10.16	152,900
July 25, 2025	10.2	10.23	10.23	10.28	10.13	123,237
July 24, 2025	10.14	10.17	10.17	10.32	10.07	238,848
July 23, 2025	10.09	10.14	10.14	10.14	10.02	180,600
July 22, 2025	10.1	10.13	10.13	10.15	10.04	142,400
July 21, 2025	10.16	10.13	10.13	10.2	10.1	92,300
July 18, 2025	10.25	10.15	10.15	10.25	10.09	57,800
July 17, 2025	10.33	10.25	10.25	10.36	10.18	100,567
July 16, 2025	10.38	10.3	10.3	10.38	10.25	108,578
July 15, 2025	10.36	10.37	10.37	10.4	10.35	72,500
July 14, 2025	10.4	10.4	10.34	10.41	10.34	97,726
July 11, 2025	10.44	10.4	10.4	10.45	10.36	71,828
July 10, 2025	10.53	10.4	10.4	10.57	10.39	138,500
July 09, 2025	10.5	10.5	10.5	10.54	10.47	65,400
July 08, 2025	10.49	10.46	10.46	10.53	10.44	81,501
July 07, 2025	10.49	10.47	10.47	10.54	10.44	73,812
July 03, 2025	10.56	10.49	10.49	10.56	10.49	35,511
July 02, 2025	10.45	10.53	10.53	10.54	10.4	192,407
July 01, 2025	10.43	10.43	10.43	10.45	10.38	109,032
June 30, 2025	10.26	10.4	10.4	10.4	10.24	247,221
June 27, 2025	10.24	10.21	10.21	10.27	10.21	77,700
June 26, 2025	10.26	10.24	10.24	10.27	10.22	88,000
June 25, 2025	10.18	10.2	10.2	10.25	10.17	86,217
June 24, 2025	10.17	10.18	10.18	10.22	10.16	69,803
June 23, 2025	10.21	10.19	10.19	10.26	10.18	101,000
June 20, 2025	10.19	10.18	10.18	10.25	10.17	115,200
June 18, 2025	10.21	10.22	10.22	10.24	10.21	60,100
June 17, 2025	10.18	10.2	10.2	10.29	10.18	143,900
June 16, 2025	10.22	10.18	10.18	10.25	10.17	133,233
June 13, 2025	10.24	10.17	10.17	10.27	10.17	108,407
June 12, 2025	10.25	10.29	10.23	10.33	10.25	123,928
June 11, 2025	10.17	10.24	10.18	10.25	10.17	99,842
June 10, 2025	10.19	10.19	10.14	10.22	10.17	44,923
June 09, 2025	10.14	10.18	10.13	10.23	10.13	78,019
June 06, 2025	10.24	10.15	10.1	10.24	10.15	98,825
June 05, 2025	10.25	10.23	10.17	10.25	10.2	80,200
June 04, 2025	10.24	10.25	10.19	10.31	10.21	116,700
June 03, 2025	10.27	10.23	10.17	10.33	10.2	147,900
June 02, 2025	10.27	10.25	10.19	10.32	10.19	71,607
May 30, 2025	10.29	10.27	10.27	10.35	10.23	85,327
May 29, 2025	10.29	10.28	10.28	10.3	10.25	63,200

BlackRock MuniAssets Fund, Inc. (MUA) NYSE