BlackRock MuniAssets Fund (MUA) Historical Stock Data
10.90 ↑0.05 (0.46%)
As of May 1, 2024, 12:28pm EST.
Historical Data
In the past 30 trading days, MUA is down -0.03% a day on average. There have been 15 days where BlackRock MuniAssets Fund closed green and 15 days where MUA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 10.85 | 10.90 | ↑$0.05 (0.46%) | 10.80 | 10.93 | 93.25K |
| 2024-04-30 | 10.80 | 10.85 | ↑$0.05 (0.46%) | 10.79 | 10.87 | 99.86K |
| 2024-04-29 | 10.84 | 10.90 | ↑$0.06 (0.55%) | 10.84 | 10.92 | 63.39K |
| 2024-04-26 | 10.88 | 10.87 | ↓$0.01 (-0.09%) | 10.79 | 10.97 | 223.79K |
| 2024-04-25 | 10.98 | 10.93 | ↓$0.05 (-0.46%) | 10.89 | 11.00 | 79.28K |
| 2024-04-24 | 11.05 | 11.06 | ↑$0.00 (0.05%) | 11.02 | 11.10 | 77.32K |
| 2024-04-23 | 10.97 | 11.05 | ↑$0.08 (0.69%) | 10.97 | 11.09 | 66.28K |
| 2024-04-22 | 11.02 | 10.99 | ↓$0.03 (-0.27%) | 10.95 | 11.10 | 80.69K |
| 2024-04-19 | 11.05 | 11.03 | ↓$0.02 (-0.18%) | 11.03 | 11.10 | 51.95K |
| 2024-04-18 | 11.11 | 11.06 | ↓$0.05 (-0.45%) | 11.00 | 11.16 | 133.92K |
| 2024-04-17 | 11.11 | 11.12 | ↑$0.01 (0.09%) | 11.07 | 11.20 | 109.21K |
| 2024-04-16 | 10.98 | 11.07 | ↑$0.09 (0.82%) | 10.90 | 11.11 | 87.68K |
| 2024-04-15 | 11.02 | 11.01 | ↓$0.01 (-0.09%) | 10.96 | 11.10 | 77.88K |
| 2024-04-12 | 11.09 | 11.06 | ↓$0.03 (-0.27%) | 11.06 | 11.23 | 26.48K |
| 2024-04-11 | 11.28 | 11.12 | ↓$0.16 (-1.42%) | 11.08 | 11.28 | 79.91K |
| 2024-04-10 | 11.21 | 11.24 | ↑$0.03 (0.27%) | 11.12 | 11.30 | 93.64K |
| 2024-04-09 | 11.20 | 11.25 | ↑$0.05 (0.45%) | 11.20 | 11.25 | 46.74K |
| 2024-04-08 | 11.17 | 11.19 | ↑$0.02 (0.18%) | 11.17 | 11.23 | 54.78K |
| 2024-04-05 | 11.11 | 11.15 | ↑$0.04 (0.36%) | 11.11 | 11.17 | 44.59K |
| 2024-04-04 | 11.24 | 11.14 | ↓$0.10 (-0.89%) | 11.02 | 11.26 | 87.75K |
| 2024-04-03 | 11.16 | 11.20 | ↑$0.04 (0.36%) | 11.14 | 11.22 | 50.78K |
| 2024-04-02 | 10.99 | 11.23 | ↑$0.24 (2.18%) | 10.98 | 11.24 | 108.39K |
| 2024-04-01 | 11.06 | 11.04 | ↓$0.02 (-0.18%) | 11.01 | 11.16 | 88.76K |
| 2024-03-28 | 11.11 | 11.08 | ↓$0.03 (-0.27%) | 11.08 | 11.20 | 211.32K |
| 2024-03-27 | 11.07 | 11.15 | ↑$0.08 (0.72%) | 11.07 | 11.17 | 76.14K |
| 2024-03-26 | 11.18 | 11.06 | ↓$0.12 (-1.07%) | 11.02 | 11.18 | 82.88K |
| 2024-03-25 | 11.30 | 11.11 | ↓$0.19 (-1.72%) | 11.11 | 11.30 | 46.70K |
| 2024-03-22 | 11.29 | 11.33 | ↑$0.04 (0.35%) | 11.22 | 11.35 | 76.74K |
| 2024-03-21 | 11.43 | 11.28 | ↓$0.15 (-1.31%) | 11.21 | 11.43 | 84.13K |
| 2024-03-20 | 11.39 | 11.35 | ↓$0.04 (-0.35%) | 11.32 | 11.41 | 62.63K |
Create an account or log in to view more rows.
$MUA when's the offering?
$MUA yes
keep going down
let's go
stop stalling
$MUA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$MUA pump up the volume
$MUA Good night bears!
$MUA we just getting started
$MUA what happens?
$MUA id rather have a dip then rip than a gap and crap
$MUA come on I wana jump up and down
$MUA come on I wana jump up and down