BlackRock MuniAssets Fund, Inc. (MUA)

Historical Prices For BlackRock MuniAssets Fund, Inc. (MUA)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	10.68	10.75	10.61	10.74	215,311	10.74
12/02/2025	10.63	10.65	10.57	10.65	148,049	10.65
12/01/2025	10.61	10.69	10.56	10.59	136,149	10.59
11/28/2025	10.62	10.69	10.59	10.63	51,597	10.63
11/26/2025	10.65	10.65	10.56	10.62	106,155	10.62
11/25/2025	10.59	10.62	10.53	10.60	167,560	10.60
11/24/2025	10.47	10.57	10.47	10.53	152,747	10.53
11/21/2025	10.46	10.54	10.41	10.47	116,471	10.47
11/20/2025	10.58	10.61	10.43	10.46	134,047	10.46
11/19/2025	10.66	10.74	10.54	10.59	157,980	10.59
11/18/2025	10.80	10.86	10.66	10.66	75,560	10.66
11/17/2025	10.91	10.97	10.72	10.84	110,769	10.84
11/14/2025	10.92	10.94	10.80	10.90	87,741	10.90
11/13/2025	10.98	11.08	10.88	10.91	85,261	10.85
11/12/2025	11.00	11.02	10.92	10.96	47,642	10.90
11/11/2025	10.88	10.99	10.84	10.96	91,819	10.90
11/10/2025	10.85	10.87	10.76	10.83	60,321	10.77
11/07/2025	10.81	10.86	10.76	10.81	97,572	10.75
11/06/2025	10.83	10.85	10.75	10.79	139,445	10.73
11/05/2025	10.78	10.92	10.71	10.74	116,871	10.68
11/04/2025	10.86	10.93	10.79	10.82	134,978	10.76
11/03/2025	10.90	10.91	10.81	10.87	101,483	10.81
10/31/2025	10.78	10.97	10.78	10.93	148,182	10.87
10/30/2025	10.78	10.87	10.72	10.81	182,007	10.75
10/29/2025	10.87	10.90	10.84	10.85	92,499	10.79
10/28/2025	10.95	10.97	10.85	10.89	143,590	10.83
10/27/2025	10.94	11.00	10.90	10.95	122,600	10.89
10/24/2025	10.99	11.05	10.95	10.96	78,574	10.90
10/23/2025	10.99	11.05	10.95	10.99	73,022	10.93
10/22/2025	10.86	11.08	10.86	11.04	106,550	10.98
10/21/2025	10.83	10.91	10.81	10.89	113,687	10.83
10/20/2025	10.75	10.83	10.73	10.78	75,256	10.72
10/17/2025	10.78	10.80	10.66	10.73	87,908	10.67
10/16/2025	10.83	10.86	10.70	10.77	59,129	10.71
10/15/2025	10.77	10.85	10.72	10.79	67,406	10.73
10/14/2025	10.76	10.86	10.76	10.82	83,904	10.71
10/13/2025	10.74	10.83	10.72	10.76	79,831	10.65
10/10/2025	10.78	10.81	10.69	10.73	80,836	10.62
10/09/2025	11.01	11.14	10.51	10.74	433,020	10.63
10/08/2025	11.02	11.07	11.00	11.03	55,269	10.92
10/07/2025	10.92	11.04	10.92	11.00	68,284	10.89
10/06/2025	11.02	11.06	10.87	10.92	110,678	10.81
10/03/2025	11.09	11.13	11.02	11.07	50,014	10.96
10/02/2025	11.18	11.20	11.03	11.10	102,921	10.99
10/01/2025	11.20	11.24	11.11	11.21	135,931	11.09
9/30/2025	11.25	11.34	11.10	11.10	150,305	10.99
9/29/2025	11.30	11.30	11.12	11.21	58,086	11.09
9/26/2025	11.19	11.20	11.10	11.16	68,121	11.05
9/25/2025	11.08	11.15	11.02	11.12	102,840	11.01
9/24/2025	11.44	11.48	11.01	11.06	279,757	10.95
9/23/2025	11.41	11.46	11.35	11.44	55,130	11.32
9/22/2025	11.46	11.48	11.33	11.33	63,445	11.22
9/19/2025	11.57	11.64	11.48	11.48	62,766	11.36
9/18/2025	11.50	11.60	11.49	11.51	68,362	11.39
9/17/2025	11.69	11.70	11.47	11.49	88,389	11.37
9/16/2025	11.63	11.66	11.50	11.58	59,618	11.46
9/15/2025	11.75	11.78	11.59	11.61	69,198	11.49
9/12/2025	11.57	11.79	11.45	11.79	107,754	11.61
9/11/2025	11.41	11.57	11.36	11.55	76,726	11.38
9/10/2025	11.35	11.43	11.25	11.40	68,545	11.23
9/09/2025	11.29	11.34	11.25	11.31	76,974	11.14
9/08/2025	11.20	11.30	11.18	11.25	136,653	11.08
9/05/2025	10.85	11.20	10.85	11.16	146,942	10.99
9/04/2025	10.70	10.84	10.69	10.81	83,704	10.65