-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+2.77% -
3 MONTH PERFORMANCE
+5.69% -
6 MONTH PERFORMANCE
+10.65% -
YEAR-TO-DATE PERFORMANCE
+15.77% -
1 YEAR PERFORMANCE
+36.22%
BlackRock MuniAssets Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $12.41 | $12.28 (-1.05%) | $12.42 | $12.26 | 55,200 | $474.79 M |
| 09/26/2024 | $12.50 | $12.36 (-1.12%) | $12.50 | $12.26 | 95,700 | $477.88 M |
| 09/25/2024 | $12.30 | $12.36 (0.49%) | $12.41 | $12.30 | 146,905 | $477.88 M |
| 09/24/2024 | $12.25 | $12.26 (0.08%) | $12.26 | $12.20 | 91,848 | $474.02 M |
| 09/23/2024 | $12.30 | $12.21 (-0.73%) | $12.30 | $12.17 | 51,900 | $472.08 M |
| 09/20/2024 | $12.28 | $12.29 (0.08%) | $12.37 | $12.25 | 41,300 | $475.18 M |
| 09/19/2024 | $12.39 | $12.36 (-0.24%) | $12.40 | $12.26 | 86,115 | $477.88 M |
| 09/18/2024 | $12.25 | $12.33 (0.65%) | $12.35 | $12.14 | 144,500 | $476.72 M |
| 09/17/2024 | $12.39 | $12.16 (-1.86%) | $12.42 | $12.07 | 155,911 | $470.15 M |
| 09/16/2024 | $12.53 | $12.32 (-1.68%) | $12.55 | $12.26 | 125,641 | $476.34 M |
| 09/13/2024 | $12.48 | $12.53 (0.4%) | $12.61 | $12.48 | 67,900 | $484.45 M |
| 09/12/2024 | $12.40 | $12.45 (0.4%) | $12.45 | $12.38 | 137,500 | $481.36 M |
| 09/11/2024 | $12.30 | $12.34 (0.33%) | $12.37 | $12.24 | 127,300 | $477.11 M |
| 09/10/2024 | $12.22 | $12.25 (0.25%) | $12.25 | $12.02 | 73,609 | $473.63 M |
| 09/09/2024 | $12.22 | $12.17 (-0.41%) | $12.22 | $12.02 | 113,115 | $470.54 M |
| 09/06/2024 | $12.17 | $12.22 (0.41%) | $12.23 | $12.13 | 57,300 | $472.47 M |
| 09/05/2024 | $12.03 | $12.09 (0.5%) | $12.14 | $11.95 | 77,100 | $467.44 M |
| 09/04/2024 | $12.15 | $12.00 (-1.23%) | $12.24 | $11.90 | 204,300 | $463.96 M |
| 09/03/2024 | $12.09 | $12.08 (-0.08%) | $12.14 | $12.02 | 98,500 | $467.06 M |
| 08/30/2024 | $11.97 | $12.08 (0.92%) | $12.22 | $11.95 | 122,700 | $467.06 M |
| 08/29/2024 | $11.75 | $11.93 (1.53%) | $11.95 | $11.75 | 107,646 | $461.26 M |
| 08/28/2024 | $11.71 | $11.72 (0.09%) | $11.73 | $11.69 | 64,500 | $453.14 M |
| 08/27/2024 | $11.70 | $11.68 (-0.17%) | $11.71 | $11.61 | 97,835 | $451.59 M |
| 08/26/2024 | $11.72 | $11.68 (-0.34%) | $11.74 | $11.68 | 114,128 | $451.59 M |
| 08/23/2024 | $11.72 | $11.69 (-0.26%) | $11.73 | $11.68 | 66,106 | $451.98 M |
| 08/22/2024 | $11.73 | $11.67 (-0.51%) | $11.73 | $11.65 | 56,100 | $451.20 M |
| 08/21/2024 | $11.69 | $11.70 (0.09%) | $11.72 | $11.65 | 73,600 | $452.36 M |
| 08/20/2024 | $11.65 | $11.61 (-0.34%) | $11.69 | $11.61 | 65,500 | $448.88 M |
| 08/19/2024 | $11.66 | $11.60 (-0.51%) | $11.67 | $11.58 | 62,936 | $448.50 M |
| 08/16/2024 | $11.59 | $11.62 (0.26%) | $11.67 | $11.55 | 83,300 | $449.27 M |
| 08/15/2024 | $11.53 | $11.53 (0%) | $11.59 | $11.51 | 68,506 | $445.79 M |
| 08/14/2024 | $11.68 | $11.58 (-0.86%) | $11.68 | $11.55 | 48,448 | $447.72 M |
| 08/13/2024 | $11.70 | $11.63 (-0.6%) | $11.75 | $11.59 | 121,500 | $449.66 M |
| 08/12/2024 | $11.65 | $11.64 (-0.09%) | $11.65 | $11.56 | 127,600 | $450.04 M |
| 08/09/2024 | $11.59 | $11.61 (0.17%) | $11.61 | $11.49 | 55,500 | $448.88 M |
| 08/08/2024 | $11.77 | $11.52 (-2.12%) | $11.77 | $11.44 | 109,200 | $445.40 M |
| 08/07/2024 | $11.65 | $11.61 (-0.34%) | $11.88 | $11.61 | 136,941 | $448.88 M |
| 08/06/2024 | $11.67 | $11.58 (-0.77%) | $11.72 | $11.54 | 86,014 | $447.72 M |
| 08/05/2024 | $11.54 | $11.53 (-0.09%) | $11.63 | $11.51 | 86,125 | $445.79 M |
| 08/02/2024 | $11.60 | $11.68 (0.69%) | $11.70 | $11.56 | 115,600 | $451.59 M |
| 08/01/2024 | $11.54 | $11.56 (0.17%) | $11.60 | $11.50 | 74,400 | $446.95 M |
| 07/31/2024 | $11.70 | $11.52 (-1.54%) | $11.79 | $11.46 | 201,600 | $445.40 M |
| 07/30/2024 | $11.66 | $11.58 (-0.69%) | $11.69 | $11.51 | 95,030 | $447.72 M |
| 07/29/2024 | $11.61 | $11.68 (0.6%) | $11.70 | $11.56 | 68,736 | $451.59 M |
| 07/26/2024 | $11.57 | $11.61 (0.35%) | $11.62 | $11.51 | 64,242 | $448.88 M |
| 07/25/2024 | $11.57 | $11.55 (-0.17%) | $11.60 | $11.50 | 42,538 | $446.56 M |
| 07/24/2024 | $11.69 | $11.57 (-1.03%) | $11.69 | $11.48 | 108,115 | $447.34 M |
| 07/23/2024 | $11.68 | $11.75 (0.6%) | $11.83 | $11.64 | 43,924 | $454.30 M |
| 07/22/2024 | $11.70 | $11.62 (-0.68%) | $11.70 | $11.60 | 53,414 | $449.27 M |
| 07/19/2024 | $11.58 | $11.65 (0.6%) | $11.71 | $11.55 | 20,870 | $450.43 M |
| 07/18/2024 | $11.74 | $11.61 (-1.11%) | $11.77 | $11.61 | 49,492 | $448.88 M |
| 07/17/2024 | $11.82 | $11.79 (-0.25%) | $11.86 | $11.72 | 73,502 | $455.84 M |
| 07/16/2024 | $11.73 | $11.78 (0.43%) | $11.91 | $11.73 | 46,385 | $455.46 M |
| 07/15/2024 | $11.77 | $11.73 (-0.34%) | $11.89 | $11.68 | 96,557 | $453.52 M |
| 07/12/2024 | $11.73 | $11.81 (0.68%) | $11.94 | $11.70 | 35,273 | $456.62 M |
| 07/11/2024 | $11.81 | $11.77 (-0.34%) | $11.85 | $11.65 | 106,666 | $455.07 M |
| 07/10/2024 | $11.75 | $11.75 (0%) | $11.91 | $11.60 | 55,637 | $454.30 M |
| 07/09/2024 | $11.51 | $11.64 (1.13%) | $11.69 | $11.45 | 69,194 | $450.04 M |
| 07/08/2024 | $11.48 | $11.47 (-0.09%) | $11.51 | $11.46 | 34,061 | $443.47 M |
| 07/05/2024 | $11.53 | $11.50 (-0.26%) | $11.56 | $11.50 | 50,608 | $444.63 M |
| 07/03/2024 | $11.60 | $11.53 (-0.6%) | $11.61 | $11.53 | 11,976 | $445.79 M |
| 07/02/2024 | $11.55 | $11.53 (-0.17%) | $11.62 | $11.51 | 40,915 | $445.79 M |
| 07/01/2024 | $11.69 | $11.47 (-1.88%) | $11.73 | $11.45 | 61,759 | $443.47 M |