BlackRock MuniAssets Fund, Inc. (MUA)
11.05
-0.05 (-0.45%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 11.07 | 11.15 | 11.03 | 11.05 | 108,843 | 11.05 |
| 1/30/2025 | 11.10 | 11.12 | 11.04 | 11.10 | 147,278 | 11.10 |
| 1/29/2025 | 11.10 | 11.12 | 10.99 | 11.05 | 123,361 | 11.05 |
| 1/28/2025 | 11.03 | 11.09 | 10.98 | 11.09 | 87,047 | 11.09 |
| 1/27/2025 | 11.02 | 11.05 | 10.88 | 11.02 | 63,129 | 11.02 |
| 1/24/2025 | 10.95 | 11.04 | 10.86 | 10.99 | 97,316 | 10.99 |
| 1/23/2025 | 11.02 | 11.07 | 10.88 | 10.95 | 123,404 | 10.95 |
| 1/22/2025 | 11.06 | 11.14 | 11.06 | 11.07 | 81,842 | 11.07 |
| 1/21/2025 | 11.07 | 11.15 | 11.07 | 11.11 | 127,908 | 11.11 |
| 1/17/2025 | 11.05 | 11.08 | 10.99 | 11.05 | 72,431 | 11.05 |
| 1/16/2025 | 11.00 | 11.07 | 10.98 | 11.05 | 26,797 | 11.05 |
| 1/15/2025 | 10.89 | 11.01 | 10.87 | 10.98 | 73,433 | 10.98 |
| 1/14/2025 | 10.70 | 10.82 | 10.70 | 10.81 | 46,334 | 10.75 |
| 1/13/2025 | 10.88 | 10.88 | 10.68 | 10.73 | 154,900 | 10.67 |
| 1/10/2025 | 10.99 | 11.00 | 10.83 | 10.88 | 93,503 | 10.82 |
| 1/08/2025 | 11.04 | 11.16 | 11.04 | 11.09 | 99,272 | 11.03 |
| 1/07/2025 | 11.17 | 11.17 | 11.01 | 11.04 | 88,336 | 10.98 |
| 1/06/2025 | 11.16 | 11.22 | 11.10 | 11.13 | 102,299 | 11.07 |
| 1/03/2025 | 11.25 | 11.25 | 11.17 | 11.22 | 86,128 | 11.16 |
| 1/02/2025 | 11.07 | 11.21 | 11.03 | 11.19 | 59,820 | 11.13 |
| 12/31/2024 | 11.10 | 0.00 | 11.10 | 11.04 | 0 | 10.98 |
| 12/30/2024 | 11.16 | 11.23 | 11.03 | 11.10 | 201,403 | 11.04 |
| 12/27/2024 | 11.02 | 11.21 | 11.02 | 11.16 | 175,383 | 11.10 |
| 12/26/2024 | 10.97 | 11.14 | 10.95 | 11.12 | 162,273 | 11.06 |
| 12/24/2024 | 10.97 | 11.15 | 10.92 | 11.04 | 139,245 | 10.98 |
| 12/23/2024 | 11.00 | 11.00 | 10.82 | 10.92 | 183,301 | 10.86 |
| 12/20/2024 | 11.06 | 11.19 | 10.95 | 11.00 | 173,252 | 10.94 |
| 12/19/2024 | 11.08 | 11.19 | 10.99 | 11.05 | 164,596 | 11.00 |
| 12/18/2024 | 11.35 | 11.35 | 11.19 | 11.21 | 69,360 | 11.15 |
| 12/17/2024 | 11.37 | 11.44 | 11.27 | 11.35 | 122,173 | 11.29 |
| 12/16/2024 | 11.63 | 11.63 | 11.38 | 11.44 | 145,757 | 11.38 |
| 12/13/2024 | 11.64 | 11.65 | 11.56 | 11.62 | 58,150 | 11.50 |
| 12/12/2024 | 11.78 | 11.78 | 11.62 | 11.71 | 68,199 | 11.59 |
| 12/11/2024 | 11.90 | 11.90 | 11.70 | 11.75 | 98,737 | 11.63 |
| 12/10/2024 | 11.75 | 11.85 | 11.72 | 11.82 | 87,092 | 11.70 |
| 12/09/2024 | 11.79 | 11.90 | 11.73 | 11.81 | 100,204 | 11.69 |
| 12/06/2024 | 11.86 | 11.90 | 11.70 | 11.84 | 82,508 | 11.72 |
| 12/05/2024 | 12.09 | 12.09 | 11.75 | 11.85 | 89,043 | 11.73 |
| 12/04/2024 | 12.10 | 12.10 | 11.93 | 12.05 | 89,538 | 11.93 |
| 12/03/2024 | 12.19 | 12.24 | 11.95 | 12.00 | 64,236 | 11.88 |
| 12/02/2024 | 12.33 | 12.34 | 12.09 | 12.13 | 44,306 | 12.01 |
| 11/29/2024 | 12.11 | 12.27 | 11.98 | 12.27 | 72,869 | 12.15 |
| 11/27/2024 | 12.06 | 12.13 | 11.92 | 12.06 | 71,674 | 11.94 |
| 11/26/2024 | 12.07 | 12.07 | 11.84 | 11.94 | 51,728 | 11.82 |
| 11/25/2024 | 12.11 | 12.25 | 11.86 | 11.96 | 87,415 | 11.84 |
| 11/22/2024 | 12.04 | 12.20 | 11.94 | 12.06 | 69,227 | 11.94 |
| 11/21/2024 | 11.99 | 12.00 | 11.90 | 12.00 | 37,348 | 11.88 |
| 11/20/2024 | 12.00 | 12.05 | 11.88 | 11.98 | 41,062 | 11.86 |
| 11/19/2024 | 12.11 | 12.13 | 11.91 | 11.98 | 51,208 | 11.86 |
| 11/18/2024 | 12.24 | 12.35 | 12.05 | 12.13 | 79,587 | 12.01 |
| 11/15/2024 | 12.29 | 12.34 | 12.06 | 12.14 | 45,605 | 12.02 |
| 11/14/2024 | 12.47 | 12.49 | 12.23 | 12.40 | 106,857 | 12.22 |
| 11/13/2024 | 12.35 | 12.52 | 12.26 | 12.41 | 62,746 | 12.23 |
| 11/12/2024 | 12.43 | 12.43 | 12.24 | 12.34 | 72,960 | 12.16 |
| 11/11/2024 | 12.57 | 12.57 | 12.33 | 12.43 | 101,260 | 12.25 |
| 11/08/2024 | 12.32 | 12.65 | 12.23 | 12.47 | 95,652 | 12.29 |
| 11/07/2024 | 11.95 | 12.32 | 11.93 | 12.32 | 105,671 | 12.14 |
| 11/06/2024 | 11.77 | 11.88 | 11.70 | 11.83 | 179,770 | 11.66 |
| 11/05/2024 | 11.64 | 11.78 | 11.64 | 11.77 | 91,424 | 11.60 |
| 11/04/2024 | 11.61 | 11.69 | 11.55 | 11.64 | 96,382 | 11.47 |
| 11/01/2024 | 11.67 | 11.75 | 11.55 | 11.61 | 112,547 | 11.44 |