BlackRock MuniAssets Fund, Inc. (MUA)
10.98
-0.08 (-0.72%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 11.06 | 11.06 | 10.96 | 10.98 | 204,773 | 10.98 |
| 3/03/2025 | 11.15 | 11.16 | 11.01 | 11.06 | 293,415 | 11.06 |
| 2/28/2025 | 11.09 | 11.16 | 11.09 | 11.16 | 65,133 | 11.16 |
| 2/27/2025 | 11.14 | 11.17 | 11.05 | 11.06 | 104,568 | 11.06 |
| 2/26/2025 | 11.11 | 11.19 | 11.11 | 11.16 | 212,867 | 11.16 |
| 2/25/2025 | 11.15 | 11.21 | 11.10 | 11.14 | 282,911 | 11.14 |
| 2/24/2025 | 11.14 | 11.17 | 11.03 | 11.10 | 107,249 | 11.10 |
| 2/21/2025 | 11.06 | 11.23 | 11.06 | 11.17 | 148,183 | 11.17 |
| 2/20/2025 | 11.04 | 11.14 | 11.00 | 11.11 | 175,677 | 11.11 |
| 2/19/2025 | 10.95 | 11.07 | 10.95 | 11.06 | 173,616 | 11.06 |
| 2/18/2025 | 11.14 | 11.15 | 10.97 | 11.03 | 249,765 | 11.03 |
| 2/14/2025 | 10.92 | 11.19 | 10.92 | 11.19 | 361,604 | 11.19 |
| 2/13/2025 | 10.99 | 11.08 | 10.96 | 10.98 | 164,057 | 10.92 |
| 2/12/2025 | 10.91 | 11.02 | 10.91 | 10.98 | 110,207 | 10.92 |
| 2/11/2025 | 11.17 | 11.18 | 11.12 | 11.14 | 52,950 | 11.08 |
| 2/10/2025 | 11.22 | 11.27 | 11.17 | 11.18 | 41,452 | 11.12 |
| 2/07/2025 | 11.24 | 11.29 | 11.18 | 11.22 | 51,784 | 11.16 |
| 2/06/2025 | 11.30 | 11.30 | 11.23 | 11.25 | 93,376 | 11.19 |
| 2/05/2025 | 11.35 | 11.35 | 11.25 | 11.28 | 108,632 | 11.22 |
| 2/04/2025 | 11.05 | 11.19 | 11.05 | 11.18 | 95,172 | 11.12 |
| 2/03/2025 | 11.05 | 11.13 | 11.05 | 11.08 | 93,332 | 11.02 |
| 1/31/2025 | 11.07 | 11.15 | 11.03 | 11.05 | 108,843 | 10.99 |
| 1/30/2025 | 11.10 | 11.12 | 11.04 | 11.10 | 147,278 | 11.04 |
| 1/29/2025 | 11.10 | 11.12 | 10.99 | 11.05 | 123,361 | 10.99 |
| 1/28/2025 | 11.03 | 11.09 | 10.98 | 11.09 | 87,047 | 11.03 |
| 1/27/2025 | 11.02 | 11.05 | 10.88 | 11.02 | 63,129 | 10.96 |
| 1/24/2025 | 10.95 | 11.04 | 10.86 | 10.99 | 97,316 | 10.93 |
| 1/23/2025 | 11.02 | 11.07 | 10.88 | 10.95 | 123,404 | 10.89 |
| 1/22/2025 | 11.06 | 11.14 | 11.06 | 11.07 | 81,842 | 11.01 |
| 1/21/2025 | 11.07 | 11.15 | 11.07 | 11.11 | 127,908 | 11.05 |
| 1/17/2025 | 11.05 | 11.08 | 10.99 | 11.05 | 72,431 | 10.99 |
| 1/16/2025 | 11.00 | 11.07 | 10.98 | 11.05 | 26,797 | 10.99 |
| 1/15/2025 | 10.89 | 11.01 | 10.87 | 10.98 | 73,433 | 10.92 |
| 1/14/2025 | 10.70 | 10.82 | 10.70 | 10.81 | 46,334 | 10.70 |
| 1/13/2025 | 10.88 | 10.88 | 10.68 | 10.73 | 154,900 | 10.62 |
| 1/10/2025 | 10.99 | 11.00 | 10.83 | 10.88 | 93,503 | 10.77 |
| 1/08/2025 | 11.04 | 11.16 | 11.04 | 11.09 | 99,272 | 10.98 |
| 1/07/2025 | 11.17 | 11.17 | 11.01 | 11.04 | 88,336 | 10.93 |
| 1/06/2025 | 11.16 | 11.22 | 11.10 | 11.13 | 102,299 | 11.02 |
| 1/03/2025 | 11.25 | 11.25 | 11.17 | 11.22 | 86,128 | 11.10 |
| 1/02/2025 | 11.07 | 11.21 | 11.03 | 11.19 | 59,820 | 11.08 |
| 12/31/2024 | 11.10 | 0.00 | 11.10 | 11.04 | 0 | 10.93 |
| 12/30/2024 | 11.16 | 11.23 | 11.03 | 11.10 | 201,403 | 10.99 |
| 12/27/2024 | 11.02 | 11.21 | 11.02 | 11.16 | 175,383 | 11.05 |
| 12/26/2024 | 10.97 | 11.14 | 10.95 | 11.12 | 162,273 | 11.01 |
| 12/24/2024 | 10.97 | 11.15 | 10.92 | 11.04 | 139,245 | 10.93 |
| 12/23/2024 | 11.00 | 11.00 | 10.82 | 10.92 | 183,301 | 10.81 |
| 12/20/2024 | 11.06 | 11.19 | 10.95 | 11.00 | 173,252 | 10.89 |
| 12/19/2024 | 11.08 | 11.19 | 10.99 | 11.05 | 164,596 | 10.94 |
| 12/18/2024 | 11.35 | 11.35 | 11.19 | 11.21 | 69,360 | 11.10 |
| 12/17/2024 | 11.37 | 11.44 | 11.27 | 11.35 | 122,173 | 11.23 |
| 12/16/2024 | 11.63 | 11.63 | 11.38 | 11.44 | 145,757 | 11.32 |
| 12/13/2024 | 11.64 | 11.65 | 11.56 | 11.62 | 58,150 | 11.45 |
| 12/12/2024 | 11.78 | 11.78 | 11.62 | 11.71 | 68,199 | 11.53 |
| 12/11/2024 | 11.90 | 11.90 | 11.70 | 11.75 | 98,737 | 11.57 |
| 12/10/2024 | 11.75 | 11.85 | 11.72 | 11.82 | 87,092 | 11.64 |
| 12/09/2024 | 11.79 | 11.90 | 11.73 | 11.81 | 100,204 | 11.63 |
| 12/06/2024 | 11.86 | 11.90 | 11.70 | 11.84 | 82,508 | 11.66 |
| 12/05/2024 | 12.09 | 12.09 | 11.75 | 11.85 | 89,043 | 11.67 |