NYSE - Delayed Quote USD

BlackRock MuniAssets Fund, Inc. (MUA)

11.06 -0.06 (-0.54%)
At close: April 18 at 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 11.11 11.16 11.00 11.06 11.06 133,900
Apr 17, 2024 11.11 11.20 11.07 11.12 11.12 109,200
Apr 16, 2024 10.98 11.11 10.90 11.07 11.07 87,700
Apr 15, 2024 11.02 11.10 10.96 11.01 11.01 77,900
Apr 12, 2024 0.06 Dividend
Apr 12, 2024 11.09 11.23 11.06 11.06 11.06 26,500
Apr 11, 2024 11.28 11.28 11.08 11.12 11.06 79,900
Apr 10, 2024 11.21 11.33 11.12 11.24 11.18 93,600
Apr 9, 2024 11.20 11.25 11.20 11.25 11.19 46,700
Apr 8, 2024 11.17 11.23 11.17 11.19 11.13 54,800
Apr 5, 2024 11.11 11.17 11.11 11.15 11.09 44,600
Apr 4, 2024 11.24 11.26 11.02 11.14 11.08 87,700
Apr 3, 2024 11.16 11.22 11.14 11.20 11.14 50,800
Apr 2, 2024 10.99 11.24 10.98 11.23 11.17 108,700
Apr 1, 2024 11.06 11.17 11.01 11.04 10.98 88,800
Mar 28, 2024 11.11 11.20 11.08 11.08 11.02 211,300
Mar 27, 2024 11.07 11.17 11.07 11.15 11.09 76,100
Mar 26, 2024 11.18 11.18 11.02 11.06 11.00 82,900
Mar 25, 2024 11.30 11.30 11.10 11.11 11.05 46,700
Mar 22, 2024 11.29 11.35 11.22 11.33 11.27 76,700
Mar 21, 2024 11.43 11.43 11.21 11.28 11.22 84,100
Mar 20, 2024 11.39 11.41 11.32 11.35 11.29 62,700
Mar 19, 2024 11.30 11.38 11.27 11.37 11.31 143,300
Mar 18, 2024 11.16 11.30 11.16 11.30 11.24 61,800
Mar 15, 2024 10.85 11.19 10.84 11.16 11.10 148,900
Mar 14, 2024 0.06 Dividend
Mar 14, 2024 10.91 10.93 10.80 10.84 10.79 66,700
Mar 13, 2024 11.01 11.03 10.95 11.02 10.91 73,400
Mar 12, 2024 11.03 11.03 10.94 10.97 10.86 67,900
Mar 11, 2024 11.00 11.02 10.92 11.00 10.89 91,200
Mar 8, 2024 11.00 11.03 10.89 10.94 10.83 81,200
Mar 7, 2024 10.99 11.05 10.96 10.99 10.88 77,800
Mar 6, 2024 11.04 11.04 10.95 10.98 10.87 105,000
Mar 5, 2024 11.01 11.05 10.99 11.03 10.92 80,200
Mar 4, 2024 10.99 11.08 10.96 11.02 10.91 113,600
Mar 1, 2024 11.12 11.15 10.98 11.07 10.96 112,200
Feb 29, 2024 11.11 11.14 11.04 11.08 10.97 82,200
Feb 28, 2024 11.06 11.16 11.06 11.11 11.00 64,100
Feb 27, 2024 10.95 11.15 10.93 11.15 11.04 36,600
Feb 26, 2024 11.03 11.08 10.89 11.01 10.90 63,200
Feb 23, 2024 11.10 11.15 10.98 11.06 10.95 89,100
Feb 22, 2024 11.06 11.08 11.00 11.06 10.95 77,700
Feb 21, 2024 11.10 11.26 11.00 11.05 10.94 42,500
Feb 20, 2024 11.07 11.14 11.01 11.07 10.96 66,900
Feb 16, 2024 11.08 11.11 11.03 11.10 10.99 75,200
Feb 15, 2024 10.95 11.10 10.95 11.07 10.96 100,200
Feb 14, 2024 0.06 Dividend
Feb 14, 2024 10.85 10.97 10.81 10.95 10.84 119,900
Feb 13, 2024 10.90 10.91 10.83 10.88 10.71 64,900
Feb 12, 2024 10.97 10.98 10.94 10.97 10.80 40,400
Feb 9, 2024 10.81 10.91 10.81 10.91 10.74 50,400
Feb 8, 2024 10.76 10.80 10.75 10.79 10.63 23,000
Feb 7, 2024 10.82 10.86 10.76 10.78 10.62 80,600
Feb 6, 2024 10.79 10.84 10.76 10.81 10.65 70,300
Feb 5, 2024 10.82 10.84 10.75 10.79 10.63 75,900
Feb 2, 2024 10.89 10.93 10.82 10.87 10.70 144,000
Feb 1, 2024 10.96 11.06 10.94 10.97 10.80 106,800
Jan 31, 2024 10.85 10.96 10.85 10.91 10.74 110,400
Jan 30, 2024 10.83 10.96 10.82 10.85 10.69 70,100
Jan 29, 2024 10.77 10.85 10.73 10.83 10.67 84,000
Jan 26, 2024 10.75 10.83 10.73 10.77 10.61 52,100
Jan 25, 2024 10.80 10.84 10.79 10.81 10.65 66,800
Jan 24, 2024 10.80 10.82 10.70 10.80 10.64 114,600
Jan 23, 2024 10.81 10.89 10.80 10.80 10.64 35,800
Jan 22, 2024 10.75 10.92 10.68 10.86 10.70 81,900
Jan 19, 2024 10.75 10.75 10.57 10.67 10.51 84,700
Jan 18, 2024 10.77 10.84 10.68 10.70 10.54 104,400
Jan 17, 2024 10.81 10.83 10.74 10.80 10.64 89,800
Jan 16, 2024 10.98 10.98 10.81 10.82 10.66 49,200
Jan 12, 2024 11.17 11.17 10.97 10.99 10.82 60,200
Jan 11, 2024 0.06 Dividend
Jan 11, 2024 11.29 11.32 11.00 11.08 10.91 108,800
Jan 10, 2024 11.10 11.35 11.04 11.30 11.07 222,800
Jan 9, 2024 11.10 11.14 10.99 11.04 10.82 59,700
Jan 8, 2024 10.93 11.09 10.90 11.09 10.87 94,500
Jan 5, 2024 10.86 11.00 10.80 10.90 10.68 94,400
Jan 4, 2024 10.78 10.87 10.70 10.85 10.63 129,900
Jan 3, 2024 10.85 11.01 10.77 10.87 10.65 124,600
Jan 2, 2024 10.60 10.86 10.60 10.85 10.63 138,500
Dec 29, 2023 10.51 10.66 10.49 10.59 10.38 183,800
Dec 28, 2023 10.54 10.69 10.44 10.50 10.29 241,800
Dec 27, 2023 10.62 10.69 10.48 10.53 10.32 280,000
Dec 26, 2023 10.63 10.63 10.49 10.52 10.31 224,600
Dec 22, 2023 10.76 10.91 10.60 10.63 10.42 177,300
Dec 21, 2023 10.72 10.88 10.66 10.74 10.52 200,200
Dec 20, 2023 10.61 10.71 10.55 10.62 10.41 242,100
Dec 19, 2023 10.54 10.64 10.48 10.60 10.39 199,100
Dec 18, 2023 10.61 10.66 10.47 10.53 10.32 126,400
Dec 15, 2023 10.64 10.67 10.53 10.55 10.34 213,600
Dec 14, 2023 0.06 Dividend
Dec 14, 2023 10.48 10.59 10.38 10.58 10.37 218,100
Dec 13, 2023 10.29 10.50 10.27 10.44 10.17 186,200
Dec 12, 2023 10.41 10.42 10.23 10.31 10.05 163,800
Dec 11, 2023 10.39 10.48 10.33 10.34 10.08 79,300
Dec 8, 2023 10.45 10.47 10.26 10.39 10.13 129,300
Dec 7, 2023 10.41 10.52 10.36 10.46 10.19 72,100
Dec 6, 2023 10.60 10.64 10.27 10.38 10.12 86,800
Dec 5, 2023 10.46 10.58 10.45 10.56 10.29 157,300
Dec 4, 2023 10.30 10.52 10.30 10.43 10.16 135,200
Dec 1, 2023 10.27 10.35 10.21 10.28 10.02 123,900
Nov 30, 2023 10.11 10.35 10.10 10.20 9.94 189,300
Nov 29, 2023 10.02 10.10 10.01 10.07 9.81 137,300
Nov 28, 2023 9.83 10.02 9.83 9.98 9.73 101,400
Nov 27, 2023 9.95 9.97 9.76 9.84 9.59 136,500
Nov 24, 2023 10.08 10.10 9.92 9.95 9.70 27,800
Nov 22, 2023 10.15 10.17 10.01 10.03 9.78 85,400
Nov 21, 2023 10.01 10.11 9.90 10.06 9.80 115,300
Nov 20, 2023 9.97 10.05 9.87 10.00 9.75 212,600
Nov 17, 2023 9.91 9.98 9.88 9.97 9.72 168,200
Nov 16, 2023 9.75 9.91 9.71 9.85 9.60 187,600
Nov 15, 2023 9.63 9.72 9.58 9.69 9.44 99,000
Nov 14, 2023 0.04 Dividend
Nov 14, 2023 9.53 9.65 9.52 9.58 9.34 142,600
Nov 13, 2023 9.40 9.50 9.30 9.49 9.21 105,100
Nov 10, 2023 9.37 9.50 9.30 9.40 9.12 155,400
Nov 9, 2023 9.38 9.38 9.22 9.27 9.00 154,800
Nov 8, 2023 9.28 9.33 9.22 9.33 9.05 97,500
Nov 7, 2023 9.12 9.28 9.12 9.23 8.96 138,500
Nov 6, 2023 9.15 9.17 9.05 9.07 8.80 150,600
Nov 3, 2023 9.20 9.34 9.14 9.19 8.92 163,600
Nov 2, 2023 9.13 9.22 9.03 9.12 8.85 177,200
Nov 1, 2023 8.83 9.10 8.71 9.05 8.78 174,400
Oct 31, 2023 8.85 8.85 8.69 8.75 8.49 200,100
Oct 30, 2023 8.90 8.96 8.79 8.83 8.57 122,000
Oct 27, 2023 8.80 8.87 8.78 8.81 8.55 83,700
Oct 26, 2023 8.86 8.86 8.61 8.81 8.55 93,700
Oct 25, 2023 8.78 8.87 8.72 8.83 8.57 102,900
Oct 24, 2023 8.78 8.85 8.74 8.79 8.53 112,600
Oct 23, 2023 8.74 8.81 8.71 8.72 8.46 86,400
Oct 20, 2023 8.76 8.81 8.72 8.75 8.49 66,000
Oct 19, 2023 8.85 8.85 8.77 8.80 8.54 91,400
Oct 18, 2023 8.91 8.94 8.83 8.85 8.59 110,600
Oct 17, 2023 8.90 8.95 8.86 8.95 8.68 63,600
Oct 16, 2023 9.04 9.04 8.93 8.97 8.70 87,000
Oct 13, 2023 0.04 Dividend
Oct 13, 2023 8.98 9.04 8.93 8.98 8.71 61,600
Oct 12, 2023 9.10 9.11 8.94 8.96 8.65 112,100
Oct 11, 2023 9.06 9.11 9.04 9.07 8.76 111,900
Oct 10, 2023 8.94 9.00 8.90 8.99 8.68 66,300
Oct 9, 2023 8.87 8.95 8.87 8.95 8.65 92,700
Oct 6, 2023 8.83 8.94 8.81 8.86 8.56 59,200
Oct 5, 2023 8.92 8.98 8.87 8.92 8.62 129,700
Oct 4, 2023 8.91 8.96 8.89 8.95 8.65 54,300
Oct 3, 2023 8.82 8.92 8.80 8.87 8.57 153,700
Oct 2, 2023 9.07 9.08 8.90 8.92 8.62 141,000
Sep 29, 2023 9.02 9.12 8.97 9.00 8.69 215,200
Sep 28, 2023 8.94 9.07 8.92 8.99 8.68 238,500
Sep 27, 2023 9.17 9.19 8.89 8.99 8.68 177,200
Sep 26, 2023 9.29 9.30 9.15 9.17 8.86 99,600
Sep 25, 2023 9.40 9.46 9.27 9.28 8.96 121,700
Sep 22, 2023 9.43 9.57 9.42 9.44 9.12 155,300
Sep 21, 2023 9.43 9.46 9.42 9.43 9.11 97,800
Sep 20, 2023 9.45 9.53 9.45 9.51 9.19 57,900
Sep 19, 2023 9.45 9.47 9.42 9.45 9.13 96,500
Sep 18, 2023 9.44 9.54 9.44 9.44 9.12 69,600
Sep 15, 2023 9.52 9.52 9.47 9.47 9.15 43,700
Sep 14, 2023 0.04 Dividend
Sep 14, 2023 9.49 9.55 9.47 9.51 9.19 133,100
Sep 13, 2023 9.57 9.57 9.52 9.56 9.19 60,000
Sep 12, 2023 9.59 9.60 9.54 9.56 9.19 58,900
Sep 11, 2023 9.63 9.63 9.57 9.58 9.21 81,700
Sep 8, 2023 9.60 9.67 9.59 9.60 9.23 63,800
Sep 7, 2023 9.66 9.69 9.59 9.62 9.25 99,700
Sep 6, 2023 9.64 9.70 9.59 9.66 9.29 327,300
Sep 5, 2023 9.70 9.70 9.63 9.65 9.28 64,700
Sep 1, 2023 9.73 9.75 9.65 9.69 9.32 87,400
Aug 31, 2023 9.70 9.75 9.66 9.72 9.35 96,900
Aug 30, 2023 9.70 9.80 9.65 9.67 9.30 83,900
Aug 29, 2023 9.71 9.75 9.60 9.72 9.35 137,500
Aug 28, 2023 9.65 9.70 9.63 9.68 9.31 85,900
Aug 25, 2023 9.65 9.72 9.60 9.65 9.28 65,700
Aug 24, 2023 9.72 9.74 9.65 9.66 9.29 51,000
Aug 23, 2023 9.71 9.79 9.71 9.74 9.37 83,100
Aug 22, 2023 9.80 9.80 9.69 9.69 9.32 60,400
Aug 21, 2023 9.80 9.80 9.69 9.74 9.37 124,500
Aug 18, 2023 9.77 9.85 9.76 9.80 9.43 34,100
Aug 17, 2023 9.88 9.88 9.78 9.80 9.43 57,500
Aug 16, 2023 9.96 9.99 9.84 9.87 9.49 52,400
Aug 15, 2023 10.02 10.04 9.95 9.98 9.60 70,100
Aug 14, 2023 0.04 Dividend
Aug 14, 2023 10.10 10.10 9.97 9.98 9.60 30,800
Aug 11, 2023 10.01 10.16 9.93 10.11 9.68 59,300
Aug 10, 2023 10.09 10.14 9.96 9.99 9.57 73,800
Aug 9, 2023 9.96 10.06 9.94 10.06 9.64 88,500
Aug 8, 2023 10.00 10.01 9.95 9.97 9.55 78,700
Aug 7, 2023 9.99 10.05 9.91 9.93 9.51 41,300
Aug 4, 2023 10.01 10.04 9.94 9.99 9.57 83,100
Aug 3, 2023 10.10 10.17 9.95 9.95 9.53 99,700
Aug 2, 2023 10.13 10.22 10.03 10.12 9.69 121,500
Aug 1, 2023 10.24 10.26 10.13 10.16 9.73 163,800
Jul 31, 2023 10.26 10.30 10.21 10.24 9.81 121,300
Jul 28, 2023 10.22 10.26 10.12 10.23 9.80 79,200
Jul 27, 2023 10.23 10.23 10.12 10.12 9.69 74,600
Jul 26, 2023 10.16 10.22 10.14 10.21 9.78 90,400
Jul 25, 2023 10.19 10.21 10.12 10.13 9.70 86,900
Jul 24, 2023 10.23 10.29 10.16 10.18 9.75 63,300
Jul 21, 2023 10.23 10.29 10.19 10.22 9.79 30,500
Jul 20, 2023 10.23 10.32 10.17 10.20 9.77 68,500
Jul 19, 2023 10.34 10.36 10.26 10.29 9.86 44,000
Jul 18, 2023 10.23 10.38 10.15 10.31 9.88 65,200
Jul 17, 2023 10.36 10.36 10.25 10.25 9.82 31,900
Jul 14, 2023 10.35 10.37 10.30 10.35 9.91 52,200
Jul 13, 2023 0.04 Dividend
Jul 13, 2023 10.14 10.35 10.14 10.32 9.89 38,800
Jul 12, 2023 10.17 10.21 10.10 10.20 9.73 91,700
Jul 11, 2023 10.14 10.16 10.07 10.11 9.65 98,700
Jul 10, 2023 10.06 10.14 10.04 10.12 9.65 48,100
Jul 7, 2023 10.04 10.19 10.04 10.09 9.63 62,500
Jul 6, 2023 10.14 10.20 10.04 10.05 9.59 79,900
Jul 5, 2023 10.38 10.40 10.18 10.22 9.75 96,200
Jul 3, 2023 10.25 10.35 10.23 10.35 9.87 46,500
Jun 30, 2023 10.33 10.33 10.18 10.18 9.71 44,400
Jun 29, 2023 10.31 10.35 10.22 10.25 9.78 72,500
Jun 28, 2023 10.30 10.36 10.24 10.34 9.86 65,800
Jun 27, 2023 10.32 10.38 10.27 10.33 9.86 60,500
Jun 26, 2023 10.27 10.32 10.26 10.28 9.81 65,800
Jun 23, 2023 10.22 10.27 10.20 10.27 9.80 86,300
Jun 22, 2023 10.24 10.27 10.18 10.21 9.74 59,100
Jun 21, 2023 10.26 10.28 10.18 10.27 9.80 40,600
Jun 20, 2023 10.13 10.29 10.11 10.27 9.80 97,700
Jun 16, 2023 10.20 10.23 10.10 10.15 9.68 53,600
Jun 15, 2023 10.21 10.29 10.20 10.22 9.75 72,100
Jun 14, 2023 0.04 Dividend
Jun 14, 2023 10.25 10.27 10.19 10.23 9.76 50,000
Jun 13, 2023 10.23 10.28 10.22 10.24 9.73 91,900
Jun 12, 2023 10.29 10.35 10.17 10.24 9.73 80,700
Jun 9, 2023 10.28 10.28 10.22 10.27 9.76 80,700
Jun 8, 2023 10.25 10.40 10.23 10.25 9.74 88,700
Jun 7, 2023 10.26 10.43 10.21 10.21 9.70 47,800
Jun 6, 2023 10.25 10.36 10.20 10.35 9.83 62,300
Jun 5, 2023 10.17 10.25 10.14 10.25 9.74 34,300
Jun 2, 2023 10.20 10.27 10.12 10.13 9.63 47,700
Jun 1, 2023 10.19 10.27 10.16 10.19 9.68 54,400
May 31, 2023 10.13 10.16 10.05 10.16 9.65 57,800
May 30, 2023 10.05 10.09 10.01 10.07 9.57 55,800
May 26, 2023 10.00 10.01 9.93 9.95 9.45 46,200
May 25, 2023 9.96 9.97 9.90 9.97 9.47 54,000
May 24, 2023 10.06 10.10 9.83 9.90 9.41 116,100
May 23, 2023 10.16 10.20 10.05 10.07 9.57 46,500
May 22, 2023 10.22 10.22 10.10 10.12 9.62 56,300
May 19, 2023 10.20 10.21 10.15 10.21 9.70 57,800
May 18, 2023 10.24 10.26 10.18 10.20 9.69 65,900
May 17, 2023 10.34 10.34 10.20 10.20 9.69 49,400
May 16, 2023 10.44 10.44 10.26 10.28 9.77 94,200
May 15, 2023 10.33 10.43 10.30 10.41 9.89 72,100
May 12, 2023 0.04 Dividend
May 12, 2023 10.36 10.36 10.26 10.32 9.81 45,800
May 11, 2023 10.38 10.41 10.30 10.33 9.78 29,500
May 10, 2023 10.35 10.40 10.31 10.36 9.81 16,800
May 9, 2023 10.35 10.35 10.27 10.32 9.77 51,800
May 8, 2023 10.49 10.51 10.31 10.34 9.79 44,400
May 5, 2023 10.39 10.49 10.31 10.47 9.91 73,100
May 4, 2023 10.28 10.43 10.28 10.31 9.76 46,200
May 3, 2023 10.24 10.32 10.24 10.27 9.72 49,400
May 2, 2023 10.26 10.31 10.23 10.28 9.73 70,000
May 1, 2023 10.30 10.34 10.22 10.26 9.71 127,900
Apr 28, 2023 10.32 10.38 10.30 10.34 9.79 44,900
Apr 27, 2023 10.28 10.36 10.26 10.27 9.72 84,100
Apr 26, 2023 10.22 10.32 10.15 10.28 9.73 106,500
Apr 25, 2023 10.29 10.32 10.20 10.22 9.67 50,900
Apr 24, 2023 10.27 10.33 10.25 10.29 9.74 36,400
Apr 21, 2023 10.28 10.31 10.20 10.25 9.70 32,100
Apr 20, 2023 10.27 10.35 10.23 10.30 9.75 113,600
Apr 19, 2023 10.21 10.23 10.15 10.20 9.65 102,700

Related Tickers

MYI BlackRock MuniYield Quality Fund III, Inc.
11.00
-0.54%
 
NEA Nuveen AMT-Free Quality Municipal Income Fund
10.68
-0.47%
 
MQY BlackRock MuniYield Quality Fund, Inc.
11.97
-0.50%
 
MQT BlackRock MuniYield Quality Fund II, Inc.
9.87
-0.50%
 
MHD BlackRock MuniHoldings Fund, Inc.
11.49
-0.35%
 
IQI Invesco Quality Municipal Income Trust
9.31
0.00%
 
MUE BlackRock MuniHoldings Quality Fund II, Inc.
9.72
-0.31%
 
NDMO Nuveen Dynamic Municipal Opportunities Fund
10.61
-0.09%
 
NAD Nuveen Quality Municipal Income Fund
10.95
-0.54%
 
VKQ Invesco Municipal Trust
9.22
-0.22%