5 DAY PERFORMANCE
+12.09%
1 MONTH PERFORMANCE
+8.07%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
+3.04%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
-5.49%
BlackRock Muniassets Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.72 | $9.69 (-0.31%) | $9.74 | $9.66 | 259.53 K | $372.85 M |
| 09/18/2026 | $9.75 | $9.70 (-0.51%) | $9.84 | $9.66 | 234.31 K | $373.24 M |
| 09/17/2026 | $9.69 | $9.77 (0.83%) | $9.83 | $9.67 | 434.43 K | $375.93 M |
| 09/16/2026 | $9.68 | $9.68 (0%) | $9.75 | $9.64 | 552.20 K | $372.47 M |
| 09/15/2026 | $9.76 | $9.62 (-1.43%) | $9.77 | $9.62 | 441.70 K | $370.16 M |
| 09/14/2026 | $9.79 | $9.78 (-0.1%) | $9.80 | $9.74 | 469.70 K | $376.32 M |
| 09/11/2026 | $9.75 | $9.81 (0.62%) | $9.82 | $9.74 | 308.23 K | $377.47 M |
| 09/10/2026 | $9.74 | $9.77 (0.31%) | $9.78 | $9.71 | 577.50 K | $375.93 M |
| 09/09/2026 | $9.89 | $9.84 (-0.51%) | $9.89 | $9.83 | 227.40 K | $378.63 M |
| 09/08/2026 | $9.87 | $9.89 (0.2%) | $9.89 | $9.82 | 411.00 K | $380.55 M |
| 09/04/2026 | $9.94 | $9.90 (-0.4%) | $9.94 | $9.90 | 313.44 K | $380.93 M |
| 09/03/2026 | $9.91 | $9.92 (0.1%) | $9.94 | $9.91 | 318.41 K | $381.70 M |
| 09/02/2026 | $9.90 | $9.92 (0.2%) | $9.93 | $9.87 | 527.00 K | $381.70 M |
| 09/01/2026 | $9.91 | $9.85 (-0.61%) | $9.94 | $9.85 | 429.20 K | $379.01 M |
| 08/31/2026 | $9.94 | $9.93 (-0.1%) | $10.00 | $9.91 | 282.50 K | $382.09 M |
| 08/28/2026 | $9.98 | $9.94 (-0.4%) | $9.99 | $9.92 | 468.85 K | $382.47 M |
| 08/27/2026 | $9.95 | $9.97 (0.2%) | $10.00 | $9.93 | 395.84 K | $383.63 M |
| 08/26/2026 | $10.01 | $9.98 (-0.3%) | $10.01 | $9.95 | 270.90 K | $384.01 M |
| 08/25/2026 | $9.94 | $9.99 (0.5%) | $10.01 | $9.92 | 504.53 K | $384.40 M |
| 08/24/2026 | $10.04 | $9.94 (-1%) | $10.05 | $9.94 | 225.40 K | $382.47 M |
| 08/21/2026 | $10.04 | $10.04 (0%) | $10.07 | $10.03 | 236.44 K | $386.32 M |
| 08/20/2026 | $10.03 | $10.02 (-0.1%) | $10.06 | $10.01 | 235.10 K | $385.55 M |
| 08/19/2026 | $10.10 | $10.07 (-0.3%) | $10.13 | $10.04 | 739.30 K | $387.48 M |
| 08/18/2026 | $10.16 | $10.06 (-0.98%) | $10.16 | $10.02 | 364.15 K | $387.09 M |
| 08/17/2026 | $10.23 | $10.09 (-1.37%) | $10.23 | $10.08 | 336.81 K | $388.25 M |
| 08/14/2026 | $10.26 | $10.23 (-0.29%) | $10.30 | $10.22 | 182.60 K | $393.63 M |
| 08/13/2026 | $10.24 | $10.34 (0.98%) | $10.36 | $10.24 | 335.43 K | $397.87 M |
| 08/12/2026 | $10.18 | $10.24 (0.59%) | $10.28 | $10.17 | 428.74 K | $394.02 M |
| 08/11/2026 | $10.21 | $10.18 (-0.29%) | $10.24 | $10.17 | 311.10 K | $391.71 M |
| 08/10/2026 | $10.25 | $10.20 (-0.49%) | $10.26 | $10.19 | 223.20 K | $392.48 M |
| 08/07/2026 | $10.20 | $10.26 (0.59%) | $10.30 | $10.18 | 356.40 K | $394.79 M |
| 08/06/2026 | $10.14 | $10.18 (0.39%) | $10.20 | $10.13 | 286.70 K | $391.71 M |
| 08/05/2026 | $10.11 | $10.13 (0.2%) | $10.14 | $10.07 | 315.40 K | $389.78 M |
| 08/04/2026 | $10.09 | $10.11 (0.2%) | $10.12 | $10.05 | 296.00 K | $389.02 M |
| 08/03/2026 | $10.14 | $10.08 (-0.59%) | $10.15 | $10.05 | 218.22 K | $387.86 M |
| 07/31/2026 | $10.15 | $10.10 (-0.49%) | $10.22 | $10.10 | 181.40 K | $388.63 M |
| 07/30/2026 | $10.23 | $10.17 (-0.59%) | $10.27 | $10.13 | 354.48 K | $391.32 M |
| 07/29/2026 | $10.29 | $10.24 (-0.49%) | $10.31 | $10.24 | 264.80 K | $394.02 M |
| 07/28/2026 | $10.35 | $10.28 (-0.68%) | $10.35 | $10.25 | 486.80 K | $395.56 M |
| 07/27/2026 | $10.51 | $10.51 (0%) | $10.55 | $10.44 | 266.71 K | $404.41 M |
| 07/24/2026 | $10.50 | $10.46 (-0.38%) | $10.52 | $10.44 | 491.70 K | $402.48 M |
| 07/23/2026 | $10.55 | $10.50 (-0.47%) | $10.57 | $10.49 | 430.22 K | $404.02 M |
| 07/22/2026 | $10.63 | $10.59 (-0.38%) | $10.69 | $10.58 | 423.42 K | $407.48 M |
| 07/21/2026 | $10.69 | $10.67 (-0.19%) | $10.70 | $10.65 | 641.25 K | $410.56 M |
| 07/20/2026 | $10.65 | $10.74 (0.85%) | $10.75 | $10.58 | 491.30 K | $413.26 M |
| 07/17/2026 | $10.75 | $10.80 (0.47%) | $10.89 | $10.74 | 121.00 K | $415.57 M |
| 07/16/2026 | $10.86 | $10.82 (-0.37%) | $10.90 | $10.81 | 85.80 K | $416.33 M |
| 07/15/2026 | $10.93 | $10.90 (-0.27%) | $10.95 | $10.88 | 119.62 K | $419.41 M |
| 07/14/2026 | $10.90 | $10.94 (0.37%) | $10.95 | $10.89 | 78.44 K | $420.95 M |
| 07/13/2026 | $10.90 | $10.90 (0%) | $10.94 | $10.88 | 56.63 K | $419.41 M |
| 07/10/2026 | $10.92 | $10.94 (0.18%) | $10.96 | $10.90 | 92.30 K | $420.95 M |
| 07/09/2026 | $10.91 | $10.93 (0.18%) | $10.95 | $10.86 | 76.75 K | $420.57 M |
| 07/08/2026 | $10.85 | $10.87 (0.18%) | $10.94 | $10.83 | 54.40 K | $418.26 M |
| 07/07/2026 | $11.00 | $10.92 (-0.73%) | $11.02 | $10.91 | 72.30 K | $420.18 M |
| 07/06/2026 | $11.06 | $11.04 (-0.18%) | $11.06 | $10.99 | 46.15 K | $424.80 M |
| 07/02/2026 | $10.96 | $11.00 (0.36%) | $11.10 | $10.96 | 190.80 K | $423.26 M |
| 07/01/2026 | $11.00 | $11.03 (0.27%) | $11.03 | $10.89 | 115.60 K | $424.42 M |
| 06/30/2026 | $10.90 | $11.01 (1.01%) | $11.01 | $10.90 | 261.70 K | $423.65 M |
| 06/29/2026 | $10.85 | $10.92 (0.65%) | $10.95 | $10.85 | 94.00 K | $420.18 M |
| 06/26/2026 | $10.73 | $10.82 (0.84%) | $10.83 | $10.73 | 92.90 K | $416.33 M |
| 06/25/2026 | $10.82 | $10.77 (-0.46%) | $10.86 | $10.76 | 91.31 K | $414.41 M |
| 06/24/2026 | $10.70 | $10.78 (0.75%) | $10.80 | $10.70 | 74.33 K | $414.80 M |
| 06/23/2026 | $10.60 | $10.70 (0.94%) | $10.72 | $10.60 | 102.10 K | $411.72 M |
| 06/22/2026 | $10.64 | $10.66 (0.19%) | $10.70 | $10.58 | 117.70 K | $410.18 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.
