NYSE:MUA Stock Quote

Last Price10.92

Change+0.09 (0.83%)

BlackRock MuniAssets Fund, Inc. is a stock that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	10.76	10.86	10.73	10.83	151,053	10.83
3/28/2025	10.77	10.85	10.71	10.74	91,533	10.74
3/27/2025	10.81	10.86	10.73	10.74	95,622	10.74
3/26/2025	10.85	10.91	10.81	10.81	137,478	10.81
3/25/2025	10.96	11.02	10.86	10.87	82,922	10.87
3/24/2025	10.87	11.04	10.87	10.94	120,916	10.94
3/21/2025	10.81	10.90	10.80	10.84	78,035	10.84
3/20/2025	10.76	10.87	10.70	10.77	233,459	10.77
3/19/2025	10.69	10.75	10.65	10.66	91,402	10.66
3/18/2025	10.75	10.76	10.67	10.73	165,917	10.73
3/17/2025	10.71	10.77	10.71	10.73	85,899	10.73
3/14/2025	10.65	10.76	10.64	10.71	91,621	10.71
3/13/2025	10.77	10.77	10.71	10.73	200,360	10.67
3/12/2025	10.91	10.91	10.82	10.82	86,559	10.76
3/11/2025	10.88	10.91	10.85	10.88	97,107	10.82
3/10/2025	10.85	10.91	10.85	10.90	98,406	10.84
3/07/2025	10.87	10.91	10.80	10.84	135,762	10.78
3/06/2025	10.84	10.91	10.81	10.87	135,128	10.81
3/05/2025	10.97	11.02	10.86	10.89	239,566	10.83
3/04/2025	11.06	11.06	10.96	10.98	204,773	10.92
3/03/2025	11.15	11.16	11.01	11.06	293,415	11.00
2/28/2025	11.09	11.16	11.09	11.16	65,133	11.10
2/27/2025	11.14	11.17	11.05	11.06	104,568	11.00
2/26/2025	11.11	11.19	11.11	11.16	212,867	11.10
2/25/2025	11.15	11.21	11.10	11.14	282,911	11.08
2/24/2025	11.14	11.17	11.03	11.10	107,249	11.04
2/21/2025	11.06	11.23	11.06	11.17	148,183	11.11
2/20/2025	11.04	11.14	11.00	11.11	175,677	11.05
2/19/2025	10.95	11.07	10.95	11.06	173,616	11.00
2/18/2025	11.14	11.15	10.97	11.03	249,765	10.97
2/14/2025	10.92	11.19	10.92	11.19	361,604	11.13
2/13/2025	10.99	11.08	10.96	10.98	164,057	10.87
2/12/2025	10.91	11.02	10.91	10.98	110,207	10.87
2/11/2025	11.17	11.18	11.12	11.14	52,950	11.03
2/10/2025	11.22	11.27	11.17	11.18	41,452	11.06
2/07/2025	11.24	11.29	11.18	11.22	51,784	11.10
2/06/2025	11.30	11.30	11.23	11.25	93,376	11.13
2/05/2025	11.35	11.35	11.25	11.28	108,632	11.16
2/04/2025	11.05	11.19	11.05	11.18	95,172	11.06
2/03/2025	11.05	11.13	11.05	11.08	93,332	10.97
1/31/2025	11.07	11.15	11.03	11.05	108,843	10.94
1/30/2025	11.10	11.12	11.04	11.10	147,278	10.99
1/29/2025	11.10	11.12	10.99	11.05	123,361	10.94
1/28/2025	11.03	11.09	10.98	11.09	87,047	10.98
1/27/2025	11.02	11.05	10.88	11.02	63,129	10.91
1/24/2025	10.95	11.04	10.86	10.99	97,316	10.88
1/23/2025	11.02	11.07	10.88	10.95	123,404	10.84
1/22/2025	11.06	11.14	11.06	11.07	81,842	10.96
1/21/2025	11.07	11.15	11.07	11.11	127,908	11.00
1/17/2025	11.05	11.08	10.99	11.05	72,431	10.93
1/16/2025	11.00	11.07	10.98	11.05	26,797	10.94
1/15/2025	10.89	11.01	10.87	10.98	73,433	10.87
1/14/2025	10.70	10.82	10.70	10.81	46,334	10.64
1/13/2025	10.88	10.88	10.68	10.73	154,900	10.56
1/10/2025	10.99	11.00	10.83	10.88	93,503	10.71
1/08/2025	11.04	11.16	11.04	11.09	99,272	10.92
1/07/2025	11.17	11.17	11.01	11.04	88,336	10.87
1/06/2025	11.16	11.22	11.10	11.13	102,299	10.96
1/03/2025	11.25	11.25	11.17	11.22	86,128	11.05
1/02/2025	11.07	11.21	11.03	11.19	59,820	11.02