5 DAY PERFORMANCE
+7.43%
1 MONTH PERFORMANCE
-0.64%
3 MONTH PERFORMANCE
+1.31%
6 MONTH PERFORMANCE
-2.86%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
+3.73%
BlackRock Muniassets Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.22 | $10.27 (0.49%) | $10.28 | $10.18 | 240.57 K | $394.02 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 |
| 06/18/2026 | $10.69 | $10.68 (-0.09%) | $10.73 | $10.64 | 168.10 K | $410.95 M |
| 06/17/2026 | $10.63 | $10.64 (0.09%) | $10.68 | $10.62 | 111.93 K | $409.41 M |
| 06/16/2026 | $10.67 | $10.64 (-0.28%) | $10.80 | $10.62 | 266.93 K | $409.41 M |
| 06/15/2026 | $10.70 | $10.69 (-0.09%) | $10.79 | $10.67 | 51.50 K | $411.33 M |
| 06/12/2026 | $10.77 | $10.74 (-0.28%) | $10.78 | $10.72 | 58.00 K | $413.26 M |
| 06/11/2026 | $10.71 | $10.74 (0.28%) | $10.75 | $10.68 | 124.00 K | $413.26 M |
| 06/10/2026 | $10.64 | $10.71 (0.66%) | $10.76 | $10.64 | 104.50 K | $412.10 M |
| 06/09/2026 | $10.63 | $10.66 (0.28%) | $10.70 | $10.61 | 68.34 K | $410.18 M |
| 06/08/2026 | $10.66 | $10.63 (-0.28%) | $10.72 | $10.62 | 96.50 K | $409.02 M |
| 06/05/2026 | $10.68 | $10.66 (-0.19%) | $10.69 | $10.66 | 56.80 K | $410.18 M |
| 06/04/2026 | $10.66 | $10.70 (0.38%) | $10.71 | $10.65 | 58.70 K | $411.72 M |
| 06/03/2026 | $10.65 | $10.64 (-0.09%) | $10.70 | $10.62 | 116.70 K | $409.41 M |
| 06/02/2026 | $10.73 | $10.71 (-0.19%) | $10.75 | $10.68 | 147.00 K | $412.10 M |
| 06/01/2026 | $10.79 | $10.73 (-0.56%) | $10.81 | $10.72 | 103.64 K | $412.87 M |
| 05/29/2026 | $10.75 | $10.75 (0%) | $10.83 | $10.72 | 95.40 K | $413.64 M |
| 05/28/2026 | $10.72 | $10.72 (0%) | $10.75 | $10.69 | 103.80 K | $412.49 M |
| 05/27/2026 | $10.68 | $10.68 (0%) | $10.70 | $10.57 | 107.40 K | $410.95 M |
| 05/26/2026 | $10.62 | $10.67 (0.47%) | $10.67 | $10.59 | 90.90 K | $410.56 M |
| 05/22/2026 | $10.63 | $10.54 (-0.85%) | $10.63 | $10.50 | 133.81 K | $405.56 M |
| 05/21/2026 | $10.59 | $10.53 (-0.57%) | $10.63 | $10.49 | 90.80 K | $405.18 M |
| 05/20/2026 | $10.55 | $10.58 (0.28%) | $10.60 | $10.47 | 85.92 K | $407.10 M |
| 05/19/2026 | $10.54 | $10.50 (-0.38%) | $10.59 | $10.48 | 115.90 K | $404.02 M |
| 05/18/2026 | $10.72 | $10.61 (-1.03%) | $10.72 | $10.54 | 76.10 K | $408.25 M |
| 05/15/2026 | $10.73 | $10.69 (-0.37%) | $10.73 | $10.64 | 89.81 K | $411.33 M |
| 05/14/2026 | $10.82 | $10.85 (0.28%) | $10.86 | $10.76 | 79.04 K | $417.49 M |
| 05/13/2026 | $10.77 | $10.79 (0.19%) | $10.82 | $10.73 | 72.21 K | $415.18 M |
| 05/12/2026 | $10.73 | $10.78 (0.47%) | $10.78 | $10.70 | 118.10 K | $414.80 M |
| 05/11/2026 | $10.74 | $10.74 (0%) | $10.76 | $10.71 | 94.40 K | $413.26 M |
| 05/08/2026 | $10.71 | $10.71 (0%) | $10.74 | $10.68 | 60.73 K | $412.10 M |
| 05/07/2026 | $10.73 | $10.71 (-0.19%) | $10.75 | $10.70 | 134.74 K | $412.10 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.
