loading

Blackrock Muniassets Fund Inc Stock (MUA) Price History

The historical daily chart and data for Blackrock Muniassets Fund Inc stock (MUA), show that the latest closing stock price as of August 22, 2025, is $10.61.
  • Blackrock Muniassets Fund Inc all-time high stock price is $17.72, occurred on June 16, 2021.
  • The lowest Blackrock Muniassets Fund Inc stock price recorded was $8.61 on October 26, 2023. Since then, Blackrock Muniassets Fund Inc's stock price has risen over 23.23% to $10.61 now.
  • The 52-week high stock price for MUA is $12.69, representing a 19.60% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for MUA is $9.60, indicating a -9.52% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Blackrock Muniassets Fund Inc (MUA) stock in the beginning of 2024 was $14.91. The stock closed the year at $10.82, a loss of over -27.46% for the year.
The table below shows more information about MUA historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $10.70 $10.49 $0.21 134,682.0 +1.05%
Aug 21, 2025 $10.50 $10.42 $0.08 102,836.0 -0.10%
Aug 20, 2025 $10.54 $10.48 $0.0605 80,552.0 +0.10%
Aug 19, 2025 $10.58 $10.49 $0.085 106,378.0 +0.00%
Aug 18, 2025 $10.58 $10.46 $0.12 67,404.0 -0.38%
Aug 15, 2025 $10.64 $10.48 $0.1644 166,445.0 -0.28%
Aug 14, 2025 $10.64 $10.48 $0.16 102,655.0 -0.09%
Aug 13, 2025 $10.75 $10.52 $0.23 179,020.0 -0.38%
Aug 12, 2025 $10.64 $10.55 $0.0899 58,248.0 +0.57%
Aug 11, 2025 $10.58 $10.50 $0.08 85,463.0 +1.05%
Aug 08, 2025 $10.55 $10.45 $0.10 95,407.0 -0.10%
Aug 07, 2025 $10.50 $10.41 $0.0899 154,658.0 +0.48%
Aug 06, 2025 $10.45 $10.36 $0.09 72,472.0 +0.29%
Aug 05, 2025 $10.41 $10.35 $0.06 57,752.0 +0.39%
Aug 04, 2025 $10.38 $10.33 $0.05 62,638.0 +0.00%
Aug 01, 2025 $10.41 $10.31 $0.10 121,824.0 -0.19%
Jul 31, 2025 $10.40 $10.29 $0.11 122,615.0 +0.48%
Jul 30, 2025 $10.33 $10.27 $0.06 134,274.0 +0.29%
Jul 29, 2025 $10.33 $10.20 $0.13 109,284.0 +0.49%
Jul 28, 2025 $10.37 $10.16 $0.2074 152,855.0 +0.00%
Jul 25, 2025 $10.28 $10.13 $0.1495 123,237.0 +0.59%
Jul 24, 2025 $10.32 $10.07 $0.25 238,848.0 +0.30%

Blackrock Muniassets Fund Inc Stock (MUA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Muniassets Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MUA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Muniassets Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Blackrock Muniassets Fund Inc Stock (MUA) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $10.75 $10.31 $0.44 1,783,116.0 +2.41%
Jul, 2025 $10.57 $10.04 $0.53 2,361,125.0 -0.38%
Jun, 2025 $10.40 $10.13 $0.2705 2,092,461.0 +1.27%
May, 2025 $10.54 $10.12 $0.4235 1,816,227.0 +0.00%
Apr, 2025 $11.05 $9.60 $1.45 3,460,284.0 -5.17%
Mar, 2025 $11.16 $10.64 $0.5198 2,731,739.0 -2.96%
Feb, 2025 $11.35 $10.91 $0.44 2,689,581.0 +1.00%
Jan, 2025 $11.25 $10.68 $0.57 1,863,381.0 +0.09%

Blackrock Muniassets Fund Inc Stock (MUA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.34 $10.82 $1.52 2,330,366.0 -9.54%
Nov, 2024 $12.65 $11.55 $1.10 1,631,792.0 +5.14%
Oct, 2024 $12.69 $11.37 $1.32 2,140,028.0 -5.89%
Sep, 2024 $12.61 $11.90 $0.71 2,044,219.0 +2.65%
Aug, 2024 $12.21 $11.44 $0.775 1,943,881.0 +4.86%
Jul, 2024 $11.94 $11.45 $0.49 1,430,341.0 -0.69%
Jun, 2024 $11.75 $10.95 $0.80 1,118,755.0 +5.94%
May, 2024 $11.34 $10.80 $0.5395 1,739,646.0 +0.92%
Apr, 2024 $11.33 $10.79 $0.54 1,833,382.0 -2.08%
Mar, 2024 $11.43 $10.80 $0.63 1,863,589.0 +0.00%
Feb, 2024 $11.26 $10.75 $0.51 1,473,862.0 +1.56%
Jan, 2024 $11.35 $10.57 $0.78 1,977,170.0 +3.02%

Blackrock Muniassets Fund Inc Stock (MUA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.91 $10.21 $0.70 3,440,646.0 +3.82%
Nov, 2023 $10.35 $8.71 $1.64 2,919,999.0 +16.57%
Oct, 2023 $9.11 $8.61 $0.50 2,202,415.0 -2.78%
Sep, 2023 $9.75 $8.89 $0.86 2,349,540.0 -7.41%
Aug, 2023 $10.26 $9.60 $0.6622 1,843,398.0 -5.08%
Jul, 2023 $10.40 $10.04 $0.36 1,370,339.0 +0.59%
Jun, 2023 $10.43 $10.10 $0.33 1,353,322.0 +0.20%
May, 2023 $10.51 $9.83 $0.68 1,266,664.0 -1.74%
Apr, 2023 $10.65 $10.15 $0.50 1,514,984.0 -1.80%
Mar, 2023 $10.66 $10.10 $0.5599 1,888,323.0 +0.67%
Feb, 2023 $11.61 $10.45 $1.16 1,752,762.0 -8.08%
Jan, 2023 $11.40 $10.73 $0.67 2,363,407.0 +5.18%
closed_end_fund_debt NZF
$11.89
price up icon 1.11%
closed_end_fund_debt GOF
$14.85
price up icon 0.34%
closed_end_fund_debt NVG
$11.63
price up icon 0.69%
closed_end_fund_debt PTY
$14.08
price up icon 0.36%
closed_end_fund_debt JPC
$8.07
price down icon 0.12%
closed_end_fund_debt NAD
$11.26
price up icon 0.81%
Cap:     |  Volume (24h):