BlackRock MuniAssets Fund, Inc. MUA
9.51 USD -0.10 (-1.09%)
Regular-session close
9.51 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
9.47 Day range 9.59
9.20 52-week range 11.23
- YTD
- -11.20%
- 1 year
- -12.83%
MUA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.60 | 9.59 | 9.47 | 9.51 | -0.16 | -1.65% | 231,241 |
| Nov 12, 2026 | 9.71 | 9.72 | 9.55 | 9.67 | -0.06 | -0.62% | 362,200 |
| Nov 11, 2026 | 9.75 | 9.78 | 9.40 | 9.73 | -0.02 | -0.21% | 230,200 |
| Nov 10, 2026 | 9.94 | 9.94 | 9.68 | 9.75 | -0.20 | -2.01% | 297,800 |
| Nov 9, 2026 | 9.92 | 9.95 | 9.83 | 9.95 | +0.15 | +1.53% | 332,000 |
| Nov 6, 2026 | 9.77 | 9.95 | 9.70 | 9.80 | +0.07 | +0.72% | 295,700 |
| Nov 5, 2026 | 9.85 | 9.89 | 9.69 | 9.73 | -0.08 | -0.82% | 228,900 |
| Nov 4, 2026 | 9.75 | 9.81 | 9.68 | 9.81 | +0.13 | +1.34% | 211,600 |
| Nov 3, 2026 | 9.75 | 9.77 | 9.61 | 9.68 | -0.07 | -0.72% | 242,400 |
| Nov 2, 2026 | 9.90 | 9.90 | 9.72 | 9.75 | -0.05 | -0.51% | 237,500 |
| Oct 30, 2026 | 9.80 | 10.04 | 9.75 | 9.80 | +0.02 | +0.20% | 247,600 |
| Oct 29, 2026 | 9.77 | 9.78 | 9.70 | 9.78 | +0.08 | +0.82% | 169,600 |
| Oct 28, 2026 | 9.75 | 9.80 | 9.70 | 9.70 | -0.09 | -0.92% | 287,000 |
| Oct 27, 2026 | 9.67 | 9.81 | 9.67 | 9.79 | +0.09 | +0.93% | 311,900 |
| Oct 26, 2026 | 9.60 | 9.71 | 9.55 | 9.70 | +0.10 | +1.04% | 178,700 |
| Oct 23, 2026 | 9.75 | 9.76 | 9.55 | 9.60 | -0.08 | -0.83% | 401,100 |
| Oct 22, 2026 | 9.58 | 9.71 | 9.55 | 9.68 | +0.10 | +1.04% | 337,400 |
| Oct 21, 2026 | 9.66 | 9.66 | 9.47 | 9.58 | +0.01 | +0.10% | 261,900 |
| Oct 20, 2026 | 9.54 | 9.60 | 9.47 | 9.57 | +0.16 | +1.70% | 336,900 |
| Oct 19, 2026 | 9.65 | 9.65 | 9.39 | 9.41 | -0.03 | -0.32% | 328,300 |
| Oct 16, 2026 | 9.41 | 9.49 | 9.41 | 9.44 | +0.04 | +0.43% | 316,500 |
| Oct 15, 2026 | 9.39 | 9.43 | 9.31 | 9.40 | +0.08 | +0.86% | 235,200 |
| Oct 14, 2026 | 9.35 | 9.38 | 9.30 | 9.32 | -0.06 | -0.64% | 355,400 |
| Oct 13, 2026 | 9.28 | 9.40 | 9.16 | 9.38 | +0.14 | +1.52% | 326,100 |
| Oct 12, 2026 | 9.33 | 9.35 | 9.24 | 9.24 | -0.09 | -0.96% | 262,500 |
| Oct 9, 2026 | 9.23 | 9.35 | 9.22 | 9.33 | +0.10 | +1.08% | 619,400 |
| Oct 8, 2026 | 9.28 | 9.28 | 9.13 | 9.23 | +0.03 | +0.33% | 367,600 |
| Oct 7, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | -0.21 | -2.23% | 418,900 |
| Oct 6, 2026 | 9.40 | 9.43 | 9.32 | 9.41 | +0.02 | +0.21% | 446,900 |
| Oct 5, 2026 | 9.42 | 9.46 | 9.31 | 9.39 | -0.14 | -1.47% | 321,400 |
| Oct 2, 2026 | 9.59 | 9.68 | 9.50 | 9.53 | +0.02 | +0.21% | 335,300 |
| Oct 1, 2026 | 9.58 | 9.60 | 9.48 | 9.51 | -0.04 | -0.42% | 431,600 |
| Sep 30, 2026 | 9.40 | 9.56 | 9.37 | 9.55 | +0.15 | +1.60% | 1,041,600 |
| Sep 29, 2026 | 9.34 | 9.41 | 9.26 | 9.40 | +0.08 | +0.86% | 1,050,300 |
| Sep 28, 2026 | 9.49 | 9.51 | 9.30 | 9.32 | -0.23 | -2.41% | 878,900 |
| Sep 25, 2026 | 9.54 | 9.58 | 9.46 | 9.55 | +0.01 | +0.10% | 273,500 |
| Sep 24, 2026 | 9.50 | 9.55 | 9.43 | 9.54 | 0.00 | 0.00% | 616,600 |
| Sep 23, 2026 | 9.65 | 9.66 | 9.50 | 9.54 | -0.15 | -1.55% | 453,800 |
| Sep 22, 2026 | 9.65 | 9.70 | 9.63 | 9.69 | 0.00 | 0.00% | 494,200 |
| Sep 21, 2026 | 9.72 | 9.74 | 9.66 | 9.69 | -0.01 | -0.10% | 259,500 |
| Sep 18, 2026 | 9.75 | 9.84 | 9.66 | 9.70 | -0.07 | -0.72% | 234,300 |
| Sep 17, 2026 | 9.69 | 9.83 | 9.67 | 9.77 | +0.09 | +0.93% | 434,400 |
| Sep 16, 2026 | 9.68 | 9.75 | 9.64 | 9.68 | +0.06 | +0.62% | 552,200 |
| Sep 15, 2026 | 9.76 | 9.77 | 9.62 | 9.62 | -0.16 | -1.64% | 441,700 |
| Sep 14, 2026 | 9.79 | 9.80 | 9.74 | 9.78 | -0.03 | -0.31% | 469,700 |
| Sep 11, 2026 | 9.75 | 9.82 | 9.74 | 9.81 | +0.04 | +0.41% | 308,200 |
| Sep 10, 2026 | 9.74 | 9.78 | 9.71 | 9.77 | -0.07 | -0.71% | 577,500 |
| Sep 9, 2026 | 9.89 | 9.89 | 9.83 | 9.84 | -0.05 | -0.51% | 227,400 |
| Sep 8, 2026 | 9.87 | 9.89 | 9.82 | 9.89 | -0.01 | -0.10% | 411,000 |
| Sep 4, 2026 | 9.94 | 9.94 | 9.90 | 9.90 | -0.02 | -0.20% | 313,400 |
| Sep 3, 2026 | 9.91 | 9.94 | 9.91 | 9.92 | 0.00 | 0.00% | 318,400 |
| Sep 2, 2026 | 9.90 | 9.93 | 9.87 | 9.92 | +0.07 | +0.71% | 527,000 |
| Sep 1, 2026 | 9.91 | 9.94 | 9.85 | 9.85 | -0.08 | -0.81% | 429,200 |
| Aug 31, 2026 | 9.94 | 10.00 | 9.91 | 9.93 | -0.01 | -0.10% | 282,500 |
| Aug 28, 2026 | 9.98 | 9.99 | 9.92 | 9.94 | -0.03 | -0.30% | 468,200 |
| Aug 27, 2026 | 9.95 | 10.00 | 9.93 | 9.97 | -0.01 | -0.10% | 395,800 |
| Aug 26, 2026 | 10.01 | 10.01 | 9.95 | 9.98 | -0.01 | -0.10% | 270,900 |
| Aug 25, 2026 | 9.94 | 10.01 | 9.92 | 9.99 | +0.05 | +0.50% | 504,500 |
| Aug 24, 2026 | 10.04 | 10.05 | 9.94 | 9.94 | -0.10 | -1.00% | 225,400 |
| Aug 21, 2026 | 10.04 | 10.07 | 10.03 | 10.04 | +0.02 | +0.20% | 236,400 |
| Aug 20, 2026 | 10.03 | 10.06 | 10.01 | 10.02 | -0.05 | -0.50% | 235,100 |
| Aug 19, 2026 | 10.10 | 10.13 | 10.04 | 10.07 | +0.01 | +0.10% | 739,300 |
| Aug 18, 2026 | 10.16 | 10.16 | 10.02 | 10.06 | -0.03 | -0.30% | 364,100 |
| Aug 17, 2026 | 10.23 | 10.23 | 10.08 | 10.09 | -0.14 | -1.37% | 336,800 |
| Aug 14, 2026 | 10.26 | 10.30 | 10.22 | 10.23 | -0.11 | -1.06% | 182,600 |
65 days, newest first. Daily bars as drawn on the MUA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.