Blackrock MuniAssets Fund, Inc Common Stock (MUA)

Last Price10.08

Change-0.02 (-0.20%)

NYSE· Last Trade: Aug 3rd, 8:00 PM EDT

Historical Prices For Blackrock MuniAssets Fund, Inc Common Stock (MUA)

Date Range:

2026-05-04 - 2026-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/03/2026	10.14	10.15	10.05	10.08	218,225	10.08
7/31/2026	10.15	10.22	10.10	10.10	181,402	10.10
7/30/2026	10.23	10.27	10.13	10.17	353,980	10.17
7/29/2026	10.29	10.31	10.24	10.24	264,777	10.24
7/28/2026	10.35	10.35	10.25	10.28	486,780	10.28
7/27/2026	10.51	10.55	10.44	10.51	266,706	10.51
7/24/2026	10.50	10.52	10.44	10.46	491,666	10.46
7/23/2026	10.55	10.57	10.49	10.50	430,223	10.50
7/22/2026	10.63	10.69	10.58	10.59	423,418	10.59
7/21/2026	10.69	10.70	10.65	10.67	641,248	10.67
7/20/2026	10.65	10.74	10.58	10.74	491,261	10.74
7/17/2026	10.75	10.89	10.74	10.80	120,956	10.80
7/16/2026	10.86	10.89	10.81	10.82	85,772	10.82
7/15/2026	10.93	10.95	10.88	10.90	119,616	10.90
7/14/2026	10.90	10.95	10.89	10.94	78,438	10.88
7/13/2026	10.90	10.94	10.88	10.90	56,635	10.84
7/10/2026	10.92	10.96	10.90	10.94	92,268	10.88
7/09/2026	10.91	10.95	10.86	10.93	76,750	10.87
7/08/2026	10.85	10.94	10.83	10.87	54,368	10.81
7/07/2026	11.00	11.02	10.91	10.92	72,251	10.86
7/06/2026	11.06	11.06	10.99	11.04	46,150	10.98
7/02/2026	10.96	11.10	10.96	11.00	190,753	10.94
7/01/2026	11.00	11.03	10.89	11.03	115,570	10.97
6/30/2026	10.90	11.01	10.90	11.01	261,672	10.95
6/29/2026	10.85	10.95	10.85	10.92	93,992	10.86
6/26/2026	10.73	10.83	10.73	10.82	92,880	10.76
6/25/2026	10.82	10.86	10.76	10.77	91,313	10.71
6/24/2026	10.70	10.80	10.70	10.78	74,331	10.72
6/23/2026	10.60	10.72	10.60	10.70	102,079	10.65
6/22/2026	10.64	10.70	10.58	10.66	117,695	10.61
6/18/2026	10.69	10.73	10.64	10.68	168,080	10.63
6/17/2026	10.63	10.68	10.62	10.64	111,932	10.59
6/16/2026	10.67	10.80	10.62	10.64	266,931	10.59
6/15/2026	10.70	10.79	10.67	10.69	51,457	10.64
6/12/2026	10.77	10.78	10.72	10.74	58,000	10.63
6/11/2026	10.71	10.75	10.68	10.74	123,965	10.63
6/10/2026	10.64	10.76	10.64	10.71	104,485	10.60
6/09/2026	10.63	10.70	10.61	10.66	68,345	10.55
6/08/2026	10.66	10.72	10.62	10.63	96,504	10.52
6/05/2026	10.68	10.69	10.66	10.66	56,762	10.55
6/04/2026	10.66	10.71	10.65	10.70	58,676	10.59
6/03/2026	10.65	10.70	10.62	10.64	116,665	10.53
6/02/2026	10.73	10.75	10.68	10.71	146,990	10.60
6/01/2026	10.79	10.81	10.72	10.73	103,639	10.62
5/29/2026	0.00	10.83	10.72	10.75	95,399	10.64
5/28/2026	10.72	10.75	10.69	10.72	103,789	10.61
5/27/2026	10.68	10.70	10.57	10.68	107,381	10.57
5/26/2026	10.62	10.67	10.59	10.67	90,897	10.56
5/22/2026	10.63	10.63	10.50	10.54	133,809	10.43
5/21/2026	10.59	10.63	10.49	10.53	90,785	10.42
5/20/2026	10.55	10.60	10.47	10.58	85,925	10.47
5/19/2026	10.54	10.59	10.48	10.50	115,886	10.39
5/18/2026	10.72	10.72	10.54	10.61	76,089	10.50
5/15/2026	10.73	10.73	10.64	10.69	89,809	10.58
5/14/2026	10.82	10.86	10.76	10.85	79,043	10.68
5/13/2026	10.77	10.82	10.73	10.79	72,205	10.62
5/12/2026	10.73	10.78	10.70	10.78	118,076	10.61
5/11/2026	10.74	10.76	10.71	10.74	94,360	10.57
5/08/2026	10.71	10.74	10.68	10.71	60,733	10.54
5/07/2026	10.73	10.75	10.70	10.71	134,740	10.54
5/06/2026	10.64	10.74	10.64	10.74	166,366	10.57
5/05/2026	10.50	10.59	10.50	10.59	161,871	10.43
5/04/2026	10.52	10.55	10.47	10.49	169,522	10.33