5 DAY PERFORMANCE
+2.43%
1 MONTH PERFORMANCE
-5.51%
3 MONTH PERFORMANCE
-7.83%
6 MONTH PERFORMANCE
-17.72%
YEAR-TO-DATE PERFORMANCE
-8.33%
1 YEAR PERFORMANCE
-8.08%
BlackRock MuniAssets Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $10.04 | $10.12 (0.85%) | $10.14 | $10.04 | 144,900 | $390.89 M |
| 04/14/2025 | $10.07 | $10.07 (0%) | $10.14 | $10.04 | 125,748 | $389.34 M |
| 04/11/2025 | $9.90 | $10.02 (1.21%) | $10.04 | $9.75 | 296,239 | $387.41 M |
| 04/10/2025 | $10.03 | $9.88 (-1.5%) | $10.05 | $9.85 | 179,237 | $382.00 M |
| 04/09/2025 | $9.85 | $10.18 (3.35%) | $10.19 | $9.60 | 354,631 | $393.60 M |
| 04/08/2025 | $10.35 | $9.97 (-3.67%) | $10.57 | $9.93 | 204,131 | $385.48 M |
| 04/07/2025 | $10.62 | $10.36 (-2.45%) | $10.68 | $10.33 | 242,831 | $400.55 M |
| 04/04/2025 | $10.91 | $10.65 (-2.38%) | $10.94 | $10.61 | 129,916 | $411.77 M |
| 04/03/2025 | $10.90 | $10.91 (0.09%) | $11.05 | $10.88 | 181,228 | $421.82 M |
| 04/02/2025 | $10.92 | $10.92 (0%) | $10.95 | $10.89 | 98,200 | $422.21 M |
| 04/01/2025 | $10.87 | $10.92 (0.46%) | $10.95 | $10.86 | 124,300 | $422.21 M |
| 03/31/2025 | $10.76 | $10.83 (0.65%) | $10.86 | $10.73 | 151,100 | $418.73 M |
| 03/28/2025 | $10.77 | $10.74 (-0.28%) | $10.85 | $10.72 | 91,533 | $415.25 M |
| 03/27/2025 | $10.81 | $10.74 (-0.65%) | $10.86 | $10.73 | 95,622 | $415.25 M |
| 03/26/2025 | $10.85 | $10.81 (-0.37%) | $10.91 | $10.81 | 137,500 | $417.95 M |
| 03/25/2025 | $10.96 | $10.87 (-0.82%) | $11.02 | $10.86 | 82,922 | $420.27 M |
| 03/24/2025 | $10.87 | $10.94 (0.64%) | $11.04 | $10.87 | 120,916 | $422.98 M |
| 03/21/2025 | $10.81 | $10.84 (0.28%) | $10.90 | $10.80 | 78,035 | $419.11 M |
| 03/20/2025 | $10.76 | $10.77 (0.09%) | $10.87 | $10.70 | 233,500 | $416.41 M |
| 03/19/2025 | $10.69 | $10.66 (-0.28%) | $10.75 | $10.65 | 91,402 | $412.15 M |
| 03/18/2025 | $10.75 | $10.73 (-0.19%) | $10.76 | $10.67 | 165,917 | $414.86 M |
| 03/17/2025 | $10.71 | $10.73 (0.19%) | $10.77 | $10.71 | 85,900 | $414.86 M |
| 03/14/2025 | $10.65 | $10.71 (0.56%) | $10.76 | $10.64 | 91,621 | $414.09 M |
| 03/13/2025 | $10.77 | $10.73 (-0.37%) | $10.77 | $10.71 | 200,400 | $414.86 M |
| 03/12/2025 | $10.91 | $10.82 (-0.82%) | $10.91 | $10.82 | 86,600 | $418.34 M |
| 03/11/2025 | $10.88 | $10.88 (0%) | $10.91 | $10.85 | 97,107 | $420.66 M |
| 03/10/2025 | $10.85 | $10.90 (0.46%) | $10.91 | $10.85 | 98,406 | $421.43 M |
| 03/07/2025 | $10.87 | $10.84 (-0.28%) | $10.91 | $10.80 | 135,800 | $419.11 M |
| 03/06/2025 | $10.84 | $10.87 (0.28%) | $10.91 | $10.81 | 135,128 | $420.27 M |
| 03/05/2025 | $10.97 | $10.89 (-0.73%) | $11.02 | $10.86 | 239,600 | $421.05 M |
| 03/04/2025 | $11.06 | $10.98 (-0.72%) | $11.06 | $10.96 | 204,800 | $424.53 M |
| 03/03/2025 | $11.15 | $11.06 (-0.81%) | $11.16 | $11.01 | 293,415 | $427.62 M |
| 02/28/2025 | $11.09 | $11.16 (0.63%) | $11.16 | $11.09 | 65,133 | $431.49 M |
| 02/27/2025 | $11.14 | $11.06 (-0.72%) | $11.17 | $11.05 | 104,600 | $427.62 M |
| 02/26/2025 | $11.11 | $11.16 (0.45%) | $11.19 | $11.11 | 212,900 | $431.49 M |
| 02/25/2025 | $11.15 | $11.14 (-0.09%) | $11.21 | $11.10 | 282,911 | $430.71 M |
| 02/24/2025 | $11.14 | $11.10 (-0.36%) | $11.17 | $11.03 | 107,249 | $429.17 M |
| 02/21/2025 | $11.06 | $11.17 (0.99%) | $11.23 | $11.06 | 148,200 | $431.87 M |
| 02/20/2025 | $11.04 | $11.11 (0.63%) | $11.14 | $11.00 | 175,700 | $429.55 M |
| 02/19/2025 | $10.95 | $11.06 (1%) | $11.07 | $10.95 | 173,616 | $427.62 M |
| 02/18/2025 | $11.14 | $11.03 (-0.99%) | $11.15 | $10.97 | 249,800 | $426.46 M |
| 02/14/2025 | $10.92 | $11.19 (2.47%) | $11.19 | $10.92 | 361,604 | $432.65 M |
| 02/13/2025 | $10.99 | $10.98 (-0.09%) | $11.08 | $10.96 | 164,100 | $424.53 M |
| 02/12/2025 | $10.91 | $10.98 (0.64%) | $11.02 | $10.91 | 110,207 | $424.53 M |
| 02/11/2025 | $11.17 | $11.14 (-0.27%) | $11.18 | $11.12 | 53,000 | $430.71 M |
| 02/10/2025 | $11.22 | $11.18 (-0.36%) | $11.27 | $11.17 | 41,500 | $432.26 M |
| 02/07/2025 | $11.24 | $11.22 (-0.18%) | $11.29 | $11.18 | 51,800 | $433.81 M |
| 02/06/2025 | $11.30 | $11.25 (-0.44%) | $11.30 | $11.23 | 93,400 | $434.97 M |
| 02/05/2025 | $11.35 | $11.28 (-0.62%) | $11.35 | $11.25 | 108,632 | $436.13 M |
| 02/04/2025 | $11.05 | $11.18 (1.18%) | $11.19 | $11.05 | 95,200 | $432.26 M |
| 02/03/2025 | $11.05 | $11.08 (0.27%) | $11.13 | $11.05 | 93,332 | $428.39 M |
| 01/31/2025 | $11.07 | $11.05 (-0.18%) | $11.15 | $11.03 | 108,843 | $427.23 M |
| 01/30/2025 | $11.10 | $11.10 (0%) | $11.12 | $11.04 | 147,300 | $429.17 M |
| 01/29/2025 | $11.10 | $11.05 (-0.45%) | $11.12 | $10.99 | 123,400 | $427.23 M |
| 01/28/2025 | $11.03 | $11.09 (0.54%) | $11.09 | $10.98 | 87,047 | $428.78 M |
| 01/27/2025 | $11.02 | $11.02 (0%) | $11.05 | $10.88 | 63,129 | $426.07 M |
| 01/24/2025 | $10.95 | $10.99 (0.37%) | $11.04 | $10.86 | 97,316 | $424.91 M |
| 01/23/2025 | $11.02 | $10.95 (-0.64%) | $11.07 | $10.88 | 123,404 | $423.37 M |
| 01/22/2025 | $11.06 | $11.07 (0.09%) | $11.14 | $11.06 | 81,842 | $428.01 M |
| 01/21/2025 | $11.07 | $11.11 (0.36%) | $11.15 | $11.07 | 127,908 | $429.55 M |
| 01/17/2025 | $11.05 | $11.05 (0%) | $11.08 | $10.99 | 72,431 | $427.23 M |
| 01/16/2025 | $11.00 | $11.05 (0.45%) | $11.07 | $10.98 | 26,800 | $427.23 M |
| 01/15/2025 | $10.89 | $10.98 (0.83%) | $11.01 | $10.87 | 73,433 | $424.53 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.
