5 DAY PERFORMANCE
+3.86%
1 MONTH PERFORMANCE
+2.03%
3 MONTH PERFORMANCE
+2.13%
6 MONTH PERFORMANCE
+7.71%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-8.38%
BlackRock MuniAssets Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.74 | $11.05 (2.89%) | $11.05 | $10.67 | 166.63 K | $425.19 M |
| 12/03/2025 | $10.68 | $10.74 (0.56%) | $10.75 | $10.61 | 215.31 K | $413.26 M |
| 12/02/2025 | $10.63 | $10.65 (0.19%) | $10.65 | $10.57 | 148.05 K | $409.80 M |
| 12/01/2025 | $10.61 | $10.59 (-0.19%) | $10.69 | $10.56 | 136.15 K | $407.49 M |
| 11/28/2025 | $10.62 | $10.63 (0.09%) | $10.69 | $10.59 | 51.60 K | $409.03 M |
| 11/26/2025 | $10.65 | $10.62 (-0.28%) | $10.65 | $10.56 | 106.20 K | $408.64 M |
| 11/25/2025 | $10.59 | $10.60 (0.09%) | $10.62 | $10.53 | 167.60 K | $407.87 M |
| 11/24/2025 | $10.47 | $10.53 (0.57%) | $10.57 | $10.47 | 152.75 K | $405.18 M |
| 11/21/2025 | $10.46 | $10.47 (0.1%) | $10.54 | $10.41 | 116.50 K | $402.87 M |
| 11/20/2025 | $10.58 | $10.46 (-1.13%) | $10.61 | $10.43 | 134.05 K | $402.48 M |
| 11/19/2025 | $10.66 | $10.59 (-0.66%) | $10.74 | $10.54 | 158.00 K | $407.49 M |
| 11/18/2025 | $10.80 | $10.66 (-1.3%) | $10.86 | $10.66 | 75.60 K | $410.18 M |
| 11/17/2025 | $10.91 | $10.84 (-0.64%) | $10.98 | $10.73 | 110.80 K | $417.11 M |
| 11/14/2025 | $10.92 | $10.90 (-0.18%) | $10.94 | $10.80 | 87.74 K | $419.41 M |
| 11/13/2025 | $10.98 | $10.91 (-0.64%) | $11.08 | $10.88 | 85.30 K | $419.80 M |
| 11/12/2025 | $11.00 | $10.96 (-0.36%) | $11.02 | $10.92 | 47.64 K | $421.72 M |
| 11/11/2025 | $10.88 | $10.96 (0.74%) | $10.99 | $10.84 | 91.82 K | $421.72 M |
| 11/10/2025 | $10.85 | $10.83 (-0.18%) | $10.87 | $10.76 | 60.32 K | $416.72 M |
| 11/07/2025 | $10.81 | $10.81 (0%) | $10.86 | $10.76 | 97.60 K | $415.95 M |
| 11/06/2025 | $10.83 | $10.79 (-0.37%) | $10.85 | $10.75 | 139.45 K | $415.18 M |
| 11/05/2025 | $10.78 | $10.74 (-0.37%) | $10.92 | $10.71 | 116.90 K | $413.26 M |
| 11/04/2025 | $10.86 | $10.82 (-0.37%) | $10.93 | $10.79 | 135.00 K | $416.34 M |
| 11/03/2025 | $10.90 | $10.87 (-0.28%) | $10.91 | $10.81 | 101.50 K | $418.26 M |
| 10/31/2025 | $10.78 | $10.93 (1.39%) | $10.97 | $10.78 | 148.20 K | $420.57 M |
| 10/30/2025 | $10.78 | $10.81 (0.28%) | $10.87 | $10.72 | 182.01 K | $415.95 M |
| 10/29/2025 | $10.87 | $10.85 (-0.18%) | $10.90 | $10.82 | 92.50 K | $417.49 M |
| 10/28/2025 | $10.95 | $10.89 (-0.55%) | $10.97 | $10.85 | 143.60 K | $419.03 M |
| 10/27/2025 | $10.94 | $10.95 (0.09%) | $11.00 | $10.90 | 122.60 K | $421.34 M |
| 10/24/2025 | $10.99 | $10.96 (-0.27%) | $11.05 | $10.95 | 78.60 K | $421.72 M |
| 10/23/2025 | $10.99 | $10.99 (0%) | $11.05 | $10.95 | 73.02 K | $422.88 M |
| 10/22/2025 | $10.86 | $11.04 (1.66%) | $11.08 | $10.86 | 106.60 K | $424.80 M |
| 10/21/2025 | $10.83 | $10.89 (0.55%) | $10.91 | $10.81 | 113.70 K | $419.03 M |
| 10/20/2025 | $10.75 | $10.78 (0.28%) | $10.83 | $10.73 | 75.30 K | $414.80 M |
| 10/17/2025 | $10.78 | $10.73 (-0.46%) | $10.80 | $10.66 | 87.91 K | $412.87 M |
| 10/16/2025 | $10.83 | $10.77 (-0.55%) | $10.86 | $10.70 | 59.13 K | $414.41 M |
| 10/15/2025 | $10.77 | $10.79 (0.19%) | $10.85 | $10.72 | 67.41 K | $415.18 M |
| 10/14/2025 | $10.76 | $10.82 (0.56%) | $10.86 | $10.76 | 83.90 K | $416.34 M |
| 10/13/2025 | $10.74 | $10.76 (0.19%) | $10.83 | $10.72 | 79.83 K | $414.03 M |
| 10/10/2025 | $10.78 | $10.73 (-0.46%) | $10.81 | $10.69 | 80.84 K | $412.87 M |
| 10/09/2025 | $11.01 | $10.74 (-2.45%) | $11.14 | $10.51 | 433.02 K | $413.26 M |
| 10/08/2025 | $11.02 | $11.03 (0.09%) | $11.07 | $11.00 | 55.30 K | $424.42 M |
| 10/07/2025 | $10.92 | $11.00 (0.73%) | $11.04 | $10.92 | 68.30 K | $423.26 M |
| 10/06/2025 | $11.02 | $10.92 (-0.91%) | $11.06 | $10.87 | 110.70 K | $420.18 M |
| 10/03/2025 | $11.09 | $11.07 (-0.18%) | $11.13 | $11.02 | 50.01 K | $425.96 M |
| 10/02/2025 | $11.18 | $11.10 (-0.72%) | $11.20 | $11.03 | 102.92 K | $427.11 M |
| 10/01/2025 | $11.20 | $11.21 (0.09%) | $11.25 | $11.11 | 135.93 K | $431.34 M |
| 09/30/2025 | $11.25 | $11.10 (-1.33%) | $11.34 | $11.10 | 150.31 K | $427.11 M |
| 09/29/2025 | $11.30 | $11.21 (-0.8%) | $11.30 | $11.12 | 58.10 K | $431.34 M |
| 09/26/2025 | $11.19 | $11.16 (-0.27%) | $11.20 | $11.10 | 68.12 K | $429.42 M |
| 09/25/2025 | $11.08 | $11.12 (0.36%) | $11.15 | $11.02 | 102.84 K | $427.88 M |
| 09/24/2025 | $11.44 | $11.06 (-3.32%) | $11.48 | $11.01 | 279.80 K | $425.57 M |
| 09/23/2025 | $11.41 | $11.44 (0.26%) | $11.46 | $11.35 | 55.13 K | $440.19 M |
| 09/22/2025 | $11.46 | $11.33 (-1.13%) | $11.48 | $11.33 | 63.45 K | $435.96 M |
| 09/19/2025 | $11.57 | $11.48 (-0.78%) | $11.64 | $11.48 | 62.80 K | $441.73 M |
| 09/18/2025 | $11.50 | $11.51 (0.09%) | $11.60 | $11.49 | 68.40 K | $442.89 M |
| 09/17/2025 | $11.69 | $11.49 (-1.71%) | $11.70 | $11.47 | 88.40 K | $442.12 M |
| 09/16/2025 | $11.63 | $11.58 (-0.43%) | $11.66 | $11.50 | 59.62 K | $445.58 M |
| 09/15/2025 | $11.75 | $11.61 (-1.19%) | $11.78 | $11.59 | 69.20 K | $446.73 M |
| 09/12/2025 | $11.57 | $11.79 (1.9%) | $11.79 | $11.45 | 107.80 K | $453.66 M |
| 09/11/2025 | $11.41 | $11.55 (1.23%) | $11.57 | $11.36 | 76.73 K | $444.43 M |
| 09/10/2025 | $11.35 | $11.40 (0.44%) | $11.43 | $11.25 | 68.55 K | $438.65 M |
| 09/09/2025 | $11.29 | $11.31 (0.18%) | $11.34 | $11.25 | 77.00 K | $435.19 M |
| 09/08/2025 | $11.20 | $11.25 (0.45%) | $11.30 | $11.18 | 136.70 K | $432.88 M |
| 09/05/2025 | $10.85 | $11.16 (2.86%) | $11.20 | $10.85 | 146.94 K | $429.42 M |
| 09/04/2025 | $10.70 | $10.81 (1.03%) | $10.84 | $10.69 | 83.70 K | $415.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
