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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.05	10.86	10.86	11.05	10.84	158,300
December 04, 2025	10.74	11.05	11.05	11.05	10.67	166,637
December 03, 2025	10.68	10.74	10.74	10.75	10.61	215,311
December 02, 2025	10.63	10.65	10.65	10.65	10.57	148,049
December 01, 2025	10.61	10.59	10.59	10.69	10.56	136,149
November 28, 2025	10.62	10.63	10.63	10.69	10.59	51,600
November 26, 2025	10.65	10.62	10.62	10.65	10.56	106,200
November 25, 2025	10.59	10.6	10.6	10.62	10.53	167,600
November 24, 2025	10.47	10.53	10.53	10.57	10.47	152,747
November 21, 2025	10.46	10.47	10.47	10.54	10.41	116,500
November 20, 2025	10.58	10.46	10.46	10.61	10.44	133,502
November 19, 2025	10.66	10.59	10.59	10.74	10.54	158,000
November 18, 2025	10.8	10.66	10.66	10.86	10.66	75,600
November 17, 2025	10.91	10.84	10.84	10.98	10.73	110,800
November 14, 2025	10.92	10.9	10.9	10.94	10.8	87,733
November 13, 2025	10.98	10.91	10.85	11.08	10.88	85,300
November 12, 2025	11	10.96	10.9	11.02	10.92	47,600
November 11, 2025	10.88	10.96	10.9	10.99	10.84	91,800
November 10, 2025	10.85	10.83	10.77	10.87	10.76	60,300
November 07, 2025	10.81	10.81	10.75	10.86	10.76	97,600
November 06, 2025	10.83	10.79	10.73	10.85	10.75	139,445
November 05, 2025	10.78	10.74	10.68	10.92	10.71	116,900
November 04, 2025	10.86	10.82	10.76	10.93	10.79	135,000
November 03, 2025	10.9	10.87	10.81	10.91	10.81	101,500
October 31, 2025	10.78	10.93	10.87	10.97	10.78	148,200
October 30, 2025	10.78	10.81	10.75	10.87	10.72	182,007
October 29, 2025	10.87	10.85	10.85	10.9	10.82	92,500
October 28, 2025	10.95	10.89	10.89	10.97	10.85	143,600
October 27, 2025	10.94	10.95	10.95	11	10.9	122,600
October 24, 2025	10.99	10.96	10.96	11.05	10.95	78,600
October 23, 2025	10.99	10.99	10.99	11.05	10.95	73,022
October 22, 2025	10.86	11.04	11.04	11.08	10.86	106,600
October 21, 2025	10.83	10.89	10.89	10.91	10.81	113,700
October 20, 2025	10.75	10.78	10.78	10.83	10.73	75,300
October 17, 2025	10.78	10.73	10.73	10.79	10.66	87,908
October 16, 2025	10.83	10.77	10.77	10.86	10.7	59,129
October 15, 2025	10.77	10.79	10.79	10.85	10.72	67,406
October 14, 2025	10.76	10.82	10.76	10.86	10.76	83,904
October 13, 2025	10.74	10.76	10.7	10.83	10.72	79,831
October 10, 2025	10.78	10.73	10.67	10.81	10.69	80,836
October 09, 2025	11.01	10.74	10.74	11.14	10.51	433,020
October 08, 2025	11.02	11.03	11.03	11.07	11	55,300
October 07, 2025	10.92	11	11	11.04	10.92	68,300
October 06, 2025	11.02	10.92	10.92	11.06	10.87	110,700
October 03, 2025	11.09	11.07	11.07	11.13	11.02	50,014
October 02, 2025	11.18	11.1	11.1	11.2	11.03	102,921
October 01, 2025	11.2	11.21	11.21	11.25	11.11	135,931
September 30, 2025	11.25	11.1	11.1	11.34	11.1	150,305
September 29, 2025	11.3	11.21	11.21	11.3	11.12	58,100
September 26, 2025	11.19	11.16	11.16	11.2	11.1	68,121
September 25, 2025	11.08	11.12	11.12	11.15	11.02	102,840
September 24, 2025	11.44	11.06	11.06	11.48	11.01	279,800
September 23, 2025	11.41	11.44	11.44	11.46	11.35	55,130
September 22, 2025	11.46	11.33	11.33	11.48	11.33	63,445
September 19, 2025	11.57	11.48	11.48	11.64	11.48	62,800
September 18, 2025	11.5	11.51	11.51	11.6	11.49	68,400
September 17, 2025	11.69	11.49	11.49	11.7	11.47	88,400
September 16, 2025	11.63	11.58	11.58	11.66	11.5	59,618
September 15, 2025	11.75	11.61	11.61	11.78	11.59	69,200
September 12, 2025	11.57	11.79	11.79	11.79	11.45	107,800

BlackRock MuniAssets Fund, Inc. (MUA) NYSE