BlackRock MuniAssets Fund, Inc. (MUA)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	10.85	11.20	10.85	11.16	146,942	11.16
9/04/2025	10.70	10.84	10.69	10.81	83,704	10.81
9/03/2025	10.68	10.78	10.58	10.73	151,410	10.73
9/02/2025	10.70	10.70	10.59	10.65	115,197	10.65
8/29/2025	10.67	10.74	10.65	10.73	198,928	10.73
8/28/2025	10.57	10.65	10.54	10.64	102,963	10.64
8/27/2025	10.56	10.64	10.46	10.57	107,098	10.57
8/26/2025	10.54	10.62	10.51	10.59	85,422	10.59
8/25/2025	10.57	10.59	10.48	10.55	60,264	10.55
8/22/2025	10.50	10.70	10.49	10.61	134,682	10.61
8/21/2025	10.49	10.50	10.42	10.50	102,836	10.50
8/20/2025	10.50	10.54	10.48	10.51	80,552	10.51
8/19/2025	10.55	10.58	10.49	10.50	106,378	10.50
8/18/2025	10.58	10.58	10.46	10.50	67,404	10.50
8/15/2025	10.55	10.64	10.48	10.54	166,445	10.54
8/14/2025	10.56	10.64	10.48	10.57	102,655	10.51
8/13/2025	10.70	10.75	10.52	10.58	179,020	10.52
8/12/2025	10.59	10.64	10.55	10.62	58,248	10.56
8/11/2025	10.51	10.58	10.50	10.56	85,463	10.50
8/08/2025	10.51	10.55	10.45	10.45	95,407	10.39
8/07/2025	10.46	10.50	10.41	10.46	154,658	10.40
8/06/2025	10.36	10.45	10.36	10.41	72,472	10.35
8/05/2025	10.37	10.41	10.35	10.38	57,752	10.32
8/04/2025	10.34	10.38	10.33	10.34	62,638	10.29
8/01/2025	10.37	10.41	10.31	10.34	121,824	10.29
7/31/2025	10.31	10.40	10.29	10.36	122,615	10.31
7/30/2025	10.28	10.33	10.27	10.31	134,274	10.26
7/29/2025	10.22	10.33	10.20	10.28	109,284	10.23
7/28/2025	10.23	10.37	10.16	10.23	152,855	10.18
7/25/2025	10.20	10.28	10.13	10.23	123,237	10.18
7/24/2025	10.14	10.32	10.07	10.17	238,848	10.12
7/23/2025	10.09	10.14	10.02	10.14	180,577	10.09
7/22/2025	10.10	10.15	10.04	10.13	142,374	10.08
7/21/2025	10.16	10.20	10.10	10.13	92,268	10.08
7/18/2025	10.25	10.25	10.09	10.15	57,773	10.10
7/17/2025	10.33	10.36	10.16	10.25	100,999	10.20
7/16/2025	10.38	10.38	10.25	10.30	108,578	10.25
7/15/2025	10.36	10.40	10.35	10.37	72,483	10.31
7/14/2025	10.40	10.40	10.34	10.40	97,726	10.29
7/11/2025	10.44	10.45	10.36	10.39	71,828	10.28
7/10/2025	10.53	10.57	10.39	10.40	138,468	10.29
7/09/2025	10.50	10.54	10.47	10.50	65,391	10.39
7/08/2025	10.49	10.53	10.44	10.46	81,501	10.35
7/07/2025	10.49	10.54	10.44	10.47	73,812	10.36
7/03/2025	10.56	10.56	10.49	10.49	35,511	10.38
7/02/2025	10.45	10.54	10.40	10.53	192,407	10.42
7/01/2025	10.43	10.45	10.38	10.43	109,032	10.32
6/30/2025	10.26	10.40	10.24	10.40	247,221	10.29
6/27/2025	10.24	10.27	10.21	10.21	77,679	10.10
6/26/2025	10.26	10.27	10.22	10.24	87,959	10.13
6/25/2025	10.18	10.25	10.17	10.20	86,217	10.09
6/24/2025	10.17	10.22	10.16	10.18	69,803	10.07
6/23/2025	10.21	10.26	10.18	10.19	100,962	10.08
6/20/2025	10.19	10.25	10.17	10.18	115,185	10.07
6/18/2025	10.21	10.24	10.21	10.22	60,059	10.11
6/17/2025	10.18	10.29	10.18	10.20	143,877	10.09
6/16/2025	10.22	10.25	10.17	10.18	133,233	10.07
6/13/2025	10.24	10.27	10.17	10.17	108,407	10.06
6/12/2025	10.25	10.33	10.25	10.29	123,928	10.13
6/11/2025	10.17	10.25	10.17	10.24	99,842	10.08
6/10/2025	10.19	10.22	10.17	10.19	44,923	10.03
6/09/2025	10.14	10.23	10.13	10.18	78,019	10.02
6/06/2025	10.24	10.24	10.15	10.15	98,825	9.99