5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
+1.37%
3 MONTH PERFORMANCE
-4.95%
6 MONTH PERFORMANCE
-10.60%
YEAR-TO-DATE PERFORMANCE
+0.82%
1 YEAR PERFORMANCE
+1.46%
BlackRock MuniAssets Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.91 | $10.82 (-0.82%) | $10.91 | $10.82 | 86,559 | $419.31 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 |
| 01/14/2025 | $10.70 | $10.81 (1.03%) | $10.82 | $10.70 | 46,334 | $417.95 M |
| 01/13/2025 | $10.88 | $10.73 (-1.38%) | $10.88 | $10.68 | 154,900 | $414.86 M |
| 01/10/2025 | $10.99 | $10.88 (-1%) | $11.00 | $10.83 | 93,503 | $420.66 M |
| 01/08/2025 | $11.04 | $11.09 (0.45%) | $11.16 | $11.04 | 99,300 | $428.78 M |
| 01/07/2025 | $11.17 | $11.04 (-1.16%) | $11.17 | $11.01 | 88,336 | $426.85 M |
| 01/06/2025 | $11.16 | $11.13 (-0.27%) | $11.22 | $11.10 | 102,300 | $430.33 M |
| 01/03/2025 | $11.25 | $11.22 (-0.27%) | $11.25 | $11.17 | 86,128 | $433.81 M |
| 01/02/2025 | $11.07 | $11.19 (1.08%) | $11.21 | $11.03 | 59,820 | $432.65 M |
| 12/31/2024 | $11.10 | $11.04 (-0.54%) | $11.20 | $11.00 | 207,137 | $426.85 M |
| 12/30/2024 | $11.16 | $11.10 (-0.54%) | $11.23 | $11.03 | 201,403 | $429.17 M |
| 12/27/2024 | $11.02 | $11.16 (1.27%) | $11.21 | $11.02 | 175,400 | $431.49 M |
| 12/26/2024 | $10.97 | $11.12 (1.37%) | $11.14 | $10.95 | 162,300 | $429.94 M |
| 12/24/2024 | $10.97 | $11.04 (0.64%) | $11.15 | $10.92 | 139,245 | $426.85 M |
| 12/23/2024 | $11.00 | $10.92 (-0.73%) | $11.00 | $10.82 | 183,301 | $422.21 M |
| 12/20/2024 | $11.06 | $11.00 (-0.54%) | $11.19 | $10.95 | 173,300 | $425.30 M |
| 12/19/2024 | $11.08 | $11.00 (-0.72%) | $11.19 | $10.98 | 176,222 | $425.30 M |
| 12/18/2024 | $11.35 | $11.21 (-1.23%) | $11.35 | $11.19 | 69,400 | $433.42 M |
| 12/17/2024 | $11.37 | $11.35 (-0.18%) | $11.44 | $11.27 | 122,200 | $438.83 M |
| 12/16/2024 | $11.63 | $11.44 (-1.63%) | $11.63 | $11.38 | 145,800 | $442.31 M |
| 12/13/2024 | $11.64 | $11.62 (-0.17%) | $11.65 | $11.56 | 58,200 | $449.27 M |
| 12/12/2024 | $11.78 | $11.71 (-0.59%) | $11.78 | $11.62 | 68,200 | $452.75 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.
