BlackRock MuniAssets Fund, Inc. (MUA)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	10.99	11.05	10.95	10.99	73,022	10.99
10/22/2025	10.86	11.08	10.86	11.04	106,550	11.04
10/21/2025	10.83	10.91	10.81	10.89	113,687	10.89
10/20/2025	10.75	10.83	10.73	10.78	75,256	10.78
10/17/2025	10.78	10.80	10.66	10.73	87,908	10.73
10/16/2025	10.83	10.86	10.70	10.77	59,129	10.77
10/15/2025	10.77	10.85	10.72	10.79	67,406	10.79
10/14/2025	10.76	10.86	10.76	10.82	83,904	10.82
10/13/2025	10.74	10.83	10.72	10.76	79,831	10.76
10/10/2025	10.78	10.81	10.69	10.73	80,836	10.73
10/09/2025	11.01	11.14	10.51	10.74	433,020	10.74
10/08/2025	11.02	11.07	11.00	11.03	55,269	11.03
10/07/2025	10.92	11.04	10.92	11.00	68,284	11.00
10/06/2025	11.02	11.06	10.87	10.92	110,678	10.92
10/03/2025	11.09	11.13	11.02	11.07	50,014	11.07
10/02/2025	11.18	11.20	11.03	11.10	102,921	11.10
10/01/2025	11.20	11.24	11.11	11.21	135,931	11.21
9/30/2025	11.25	11.34	11.10	11.10	150,305	11.10
9/29/2025	11.30	11.30	11.12	11.21	58,086	11.21
9/26/2025	11.19	11.20	11.10	11.16	68,121	11.16
9/25/2025	11.08	11.15	11.02	11.12	102,840	11.12
9/24/2025	11.44	11.48	11.01	11.06	279,757	11.06
9/23/2025	11.41	11.46	11.35	11.44	55,130	11.44
9/22/2025	11.46	11.48	11.33	11.33	63,445	11.33
9/19/2025	11.57	11.64	11.48	11.48	62,766	11.48
9/18/2025	11.50	11.60	11.49	11.51	68,362	11.51
9/17/2025	11.69	11.70	11.47	11.49	88,389	11.49
9/16/2025	11.63	11.66	11.50	11.58	59,618	11.58
9/15/2025	11.75	11.78	11.59	11.61	69,198	11.61
9/12/2025	11.57	11.79	11.45	11.79	107,754	11.73
9/11/2025	11.41	11.57	11.36	11.55	76,726	11.50
9/10/2025	11.35	11.43	11.25	11.40	68,545	11.35
9/09/2025	11.29	11.34	11.25	11.31	76,974	11.26
9/08/2025	11.20	11.30	11.18	11.25	136,653	11.20
9/05/2025	10.85	11.20	10.85	11.16	146,942	11.11
9/04/2025	10.70	10.84	10.69	10.81	83,704	10.76
9/03/2025	10.68	10.78	10.58	10.73	151,410	10.68
9/02/2025	10.70	10.70	10.59	10.65	115,197	10.60
8/29/2025	10.67	10.74	10.65	10.73	198,928	10.68
8/28/2025	10.57	10.65	10.54	10.64	102,963	10.59
8/27/2025	10.56	10.64	10.46	10.57	107,098	10.52
8/26/2025	10.54	10.62	10.51	10.59	85,422	10.54
8/25/2025	10.57	10.59	10.48	10.55	60,264	10.50
8/22/2025	10.50	10.70	10.49	10.61	134,682	10.56
8/21/2025	10.49	10.50	10.42	10.50	102,836	10.45
8/20/2025	10.50	10.54	10.48	10.51	80,552	10.46
8/19/2025	10.55	10.58	10.49	10.50	106,378	10.45
8/18/2025	10.58	10.58	10.46	10.50	67,404	10.45
8/15/2025	10.55	10.64	10.48	10.54	166,445	10.49
8/14/2025	10.56	10.64	10.48	10.57	102,655	10.46
8/13/2025	10.70	10.75	10.52	10.58	179,020	10.47
8/12/2025	10.59	10.64	10.55	10.62	58,248	10.51
8/11/2025	10.51	10.58	10.50	10.56	85,463	10.45
8/08/2025	10.51	10.55	10.45	10.45	95,407	10.35
8/07/2025	10.46	10.50	10.41	10.46	154,658	10.36
8/06/2025	10.36	10.45	10.36	10.41	72,472	10.31
8/05/2025	10.37	10.41	10.35	10.38	57,752	10.28
8/04/2025	10.34	10.38	10.33	10.34	62,638	10.24
8/01/2025	10.37	10.41	10.31	10.34	121,824	10.24
7/31/2025	10.31	10.40	10.29	10.36	122,615	10.26
7/30/2025	10.28	10.33	10.27	10.31	134,274	10.21
7/29/2025	10.22	10.33	10.20	10.28	109,284	10.18
7/28/2025	10.23	10.37	10.16	10.23	152,855	10.13
7/25/2025	10.20	10.28	10.13	10.23	123,237	10.13
7/24/2025	10.14	10.32	10.07	10.17	238,848	10.07