-
5 DAY PERFORMANCE
-3.71% -
1 MONTH PERFORMANCE
-5.69% -
3 MONTH PERFORMANCE
+2.93% -
6 MONTH PERFORMANCE
+6.70% -
YEAR-TO-DATE PERFORMANCE
+12.75% -
1 YEAR PERFORMANCE
+19.76%
BlackRock MuniAssets Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $12.11 | $11.98 (-1.07%) | $12.13 | $11.92 | 51,208 | $463.96 M |
| 11/18/2024 | $12.24 | $12.13 (-0.9%) | $12.35 | $12.05 | 79,600 | $468.99 M |
| 11/15/2024 | $12.29 | $12.14 (-1.22%) | $12.34 | $12.06 | 45,605 | $469.38 M |
| 11/14/2024 | $12.47 | $12.40 (-0.56%) | $12.50 | $12.23 | 106,900 | $479.43 M |
| 11/13/2024 | $12.35 | $12.41 (0.49%) | $12.52 | $12.26 | 61,646 | $479.82 M |
| 11/12/2024 | $12.43 | $12.34 (-0.72%) | $12.43 | $12.24 | 73,000 | $477.11 M |
| 11/11/2024 | $12.57 | $12.43 (-1.11%) | $12.57 | $12.33 | 101,300 | $480.59 M |
| 11/08/2024 | $12.32 | $12.47 (1.22%) | $12.65 | $12.23 | 95,700 | $482.14 M |
| 11/07/2024 | $11.95 | $12.32 (3.1%) | $12.32 | $11.93 | 105,700 | $476.34 M |
| 11/06/2024 | $11.77 | $11.83 (0.51%) | $11.88 | $11.70 | 179,800 | $457.39 M |
| 11/05/2024 | $11.64 | $11.77 (1.12%) | $11.78 | $11.64 | 91,424 | $455.07 M |
| 11/04/2024 | $11.61 | $11.64 (0.26%) | $11.69 | $11.55 | 96,400 | $450.04 M |
| 11/01/2024 | $11.67 | $11.61 (-0.51%) | $11.75 | $11.55 | 112,547 | $448.88 M |
| 10/31/2024 | $11.47 | $11.67 (1.74%) | $11.68 | $11.43 | 120,100 | $451.20 M |
| 10/30/2024 | $11.42 | $11.49 (0.61%) | $11.53 | $11.41 | 75,629 | $444.24 M |
| 10/29/2024 | $11.56 | $11.42 (-1.21%) | $11.58 | $11.37 | 131,637 | $441.54 M |
| 10/28/2024 | $11.68 | $11.62 (-0.51%) | $11.79 | $11.56 | 63,431 | $449.27 M |
| 10/25/2024 | $11.81 | $11.68 (-1.1%) | $11.87 | $11.58 | 185,400 | $451.59 M |
| 10/24/2024 | $11.99 | $11.81 (-1.5%) | $12.04 | $11.79 | 88,700 | $456.62 M |
| 10/23/2024 | $12.55 | $11.99 (-4.46%) | $12.55 | $11.85 | 203,696 | $463.58 M |
| 10/22/2024 | $12.62 | $12.58 (-0.32%) | $12.62 | $12.48 | 78,000 | $486.39 M |
| 10/21/2024 | $12.64 | $12.63 (-0.08%) | $12.65 | $12.55 | 36,000 | $488.32 M |
| 10/18/2024 | $12.53 | $12.66 (1.04%) | $12.69 | $12.50 | 59,214 | $489.48 M |
| 10/17/2024 | $12.42 | $12.50 (0.64%) | $12.50 | $12.31 | 135,100 | $483.29 M |
| 10/16/2024 | $12.36 | $12.43 (0.57%) | $12.43 | $12.30 | 71,014 | $480.59 M |
| 10/15/2024 | $12.37 | $12.30 (-0.57%) | $12.38 | $12.25 | 76,747 | $475.56 M |
| 10/14/2024 | $12.39 | $12.40 (0.08%) | $12.40 | $12.35 | 32,519 | $479.43 M |
| 10/11/2024 | $12.29 | $12.40 (0.9%) | $12.40 | $12.24 | 69,200 | $479.43 M |
| 10/10/2024 | $12.44 | $12.27 (-1.37%) | $12.44 | $12.15 | 149,727 | $474.40 M |
| 10/09/2024 | $12.48 | $12.40 (-0.64%) | $12.48 | $12.36 | 79,900 | $479.43 M |
| 10/08/2024 | $12.40 | $12.50 (0.81%) | $12.50 | $12.32 | 56,900 | $483.29 M |
| 10/07/2024 | $12.38 | $12.38 (0%) | $12.40 | $12.25 | 39,600 | $478.66 M |
| 10/04/2024 | $12.44 | $12.41 (-0.24%) | $12.44 | $12.32 | 44,138 | $479.82 M |
| 10/03/2024 | $12.46 | $12.50 (0.32%) | $12.50 | $12.38 | 93,343 | $483.29 M |
| 10/02/2024 | $12.49 | $12.46 (-0.24%) | $12.49 | $12.37 | 96,422 | $481.75 M |
| 10/01/2024 | $12.50 | $12.49 (-0.08%) | $12.50 | $12.42 | 154,000 | $482.91 M |
| 09/30/2024 | $12.28 | $12.40 (0.98%) | $12.46 | $12.27 | 92,900 | $479.43 M |
| 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 |