BlackRock MuniAssets Fund, Inc. (MUA)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	10.10	10.27	10.06	10.27	123,534	10.27
4/29/2025	10.11	10.21	10.11	10.13	126,013	10.13
4/28/2025	10.24	10.24	10.11	10.16	75,902	10.16
4/25/2025	10.16	10.24	10.14	10.21	114,678	10.21
4/24/2025	10.15	10.22	10.10	10.13	190,118	10.13
4/23/2025	10.02	10.17	9.96	10.14	350,386	10.14
4/22/2025	9.93	10.04	9.86	9.90	136,726	9.90
4/21/2025	10.03	10.04	9.82	9.83	147,996	9.83
4/17/2025	10.04	10.12	10.03	10.04	77,876	10.04
4/16/2025	10.05	10.12	10.05	10.05	71,660	10.05
4/15/2025	10.02	10.14	10.02	10.08	145,293	10.08
4/14/2025	10.07	10.14	10.04	10.07	127,369	10.01
4/11/2025	9.90	10.04	9.75	10.02	296,239	9.96
4/10/2025	10.03	10.05	9.85	9.88	179,237	9.83
4/09/2025	9.85	10.19	9.60	10.18	354,631	10.12
4/08/2025	10.35	10.57	9.93	9.97	204,131	9.91
4/07/2025	10.62	10.68	10.33	10.36	242,831	10.30
4/04/2025	10.91	10.94	10.61	10.65	97,820	10.59
4/03/2025	10.90	11.05	10.88	10.91	181,228	10.85
4/02/2025	10.92	10.95	10.89	10.92	98,185	10.86
4/01/2025	10.87	10.95	10.86	10.92	124,262	10.86
3/31/2025	10.76	10.86	10.73	10.83	151,053	10.77
3/28/2025	10.77	10.85	10.71	10.74	91,533	10.68
3/27/2025	10.81	10.86	10.73	10.74	95,622	10.68
3/26/2025	10.85	10.91	10.81	10.81	137,478	10.75
3/25/2025	10.96	11.02	10.86	10.87	82,922	10.81
3/24/2025	10.87	11.04	10.87	10.94	120,916	10.88
3/21/2025	10.81	10.90	10.80	10.84	78,035	10.78
3/20/2025	10.76	10.87	10.70	10.77	233,459	10.71
3/19/2025	10.69	10.75	10.65	10.66	91,402	10.60
3/18/2025	10.75	10.76	10.67	10.73	165,917	10.67
3/17/2025	10.71	10.77	10.71	10.73	85,899	10.67
3/14/2025	10.65	10.76	10.64	10.71	91,621	10.65
3/13/2025	10.77	10.77	10.71	10.73	200,360	10.61
3/12/2025	10.91	10.91	10.82	10.82	86,559	10.70
3/11/2025	10.88	10.91	10.85	10.88	97,107	10.76
3/10/2025	10.85	10.91	10.85	10.90	98,406	10.78
3/07/2025	10.87	10.91	10.80	10.84	135,762	10.72
3/06/2025	10.84	10.91	10.81	10.87	135,128	10.75
3/05/2025	10.97	11.02	10.86	10.89	239,566	10.77
3/04/2025	11.06	11.06	10.96	10.98	204,773	10.86
3/03/2025	11.15	11.16	11.01	11.06	293,415	10.94
2/28/2025	11.09	11.16	11.09	11.16	65,133	11.04
2/27/2025	11.14	11.17	11.05	11.06	104,568	10.94
2/26/2025	11.11	11.19	11.11	11.16	212,867	11.04
2/25/2025	11.15	11.21	11.10	11.14	282,911	11.02
2/24/2025	11.14	11.17	11.03	11.10	107,249	10.98
2/21/2025	11.06	11.23	11.06	11.17	148,183	11.05
2/20/2025	11.04	11.14	11.00	11.11	175,677	10.99
2/19/2025	10.95	11.07	10.95	11.06	173,616	10.94
2/18/2025	11.14	11.15	10.97	11.03	249,765	10.91
2/14/2025	10.92	11.19	10.92	11.19	361,604	11.07
2/13/2025	10.99	11.08	10.96	10.98	164,057	10.81
2/12/2025	10.91	11.02	10.91	10.98	110,207	10.81
2/11/2025	11.17	11.18	11.12	11.14	52,950	10.96
2/10/2025	11.22	11.27	11.17	11.18	41,452	11.00
2/07/2025	11.24	11.29	11.18	11.22	51,784	11.04
2/06/2025	11.30	11.30	11.23	11.25	93,376	11.07
2/05/2025	11.35	11.35	11.25	11.28	108,632	11.10
2/04/2025	11.05	11.19	11.05	11.18	95,172	11.00
2/03/2025	11.05	11.13	11.05	11.08	93,332	10.90