Blackrock MuniAssets Fund Stock Price History
NYSE: MUAFinanceInvestment Bankers/Brokers/ServiceUSD
9.33+0.10 (+1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MUA price history at a glance
The price history for Blackrock MuniAssets Fund (MUA) on this page begins on July 12, 1993, when the stock closed at $15.00; it most recently closed at $9.33 on October 5, 2026. The highest price in this record is $17.72, reached on June 14, 2021; the latest close is 47.3% below that peak. Across the 32 complete calendar years in the table, MUA finished higher in 17 and lower in 15. Its best year was 2009 (+33.0%) and its worst was 2008 (-31.2%).
Over roughly 33 years the share price changed -37.8%, a -1.4% compound annual price return (excluding dividends). In the last 12 months alone, MUA has lost 13.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $17.72
- Date of high
- Jun 14, 2021
- Low since 1993
- $7.28
- Date of low
- Oct 6, 2008
- 52-week high
- $11.26
- 52-week low
- $9.13
- IPO year
- 1993
- Last close
- $9.33
MUA returns
1 week
-2.10%
1 month
-5.18%
3 months
-14.72%
6 months
-13.45%
Year to date
-12.89%
1 year
-13.13%
3 years
+3.90%
5 years
-37.68%
MUA price return, excluding dividends.
MUA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.33 | -12.64% |
| 2025 | 10.68 | -4.81% |
| 2024 | 11.22 | +5.95% |
| 2023 | 10.59 | -2.13% |
| 2022 | 10.82 | -27.19% |
| 2021 | 14.86 | +1.23% |
| 2020 | 14.68 | -3.04% |
| 2019 | 15.14 | +10.75% |
| 2018 | 13.67 | -8.68% |
| 2017 | 14.97 | +11.14% |
| 2016 | 13.47 | -5.61% |
| 2015 | 14.27 | +3.41% |
| 2014 | 13.80 | +19.07% |
| 2013 | 11.59 | -19.79% |
| 2012 | 14.45 | +15.32% |
| 2011 | 12.53 | +7.65% |
| 2010 | 11.64 | -4.43% |
| 2009 | 12.18 | +32.97% |
| 2008 | 9.16 | -31.18% |
| 2007 | 13.31 | -14.68% |
| 2006 | 15.60 | +12.31% |
| 2005 | 13.89 | +11.21% |
| 2004 | 12.49 | +8.61% |
| 2003 | 11.50 | -1.79% |
| 2002 | 11.71 | +3.63% |
| 2001 | 11.30 | -9.15% |
| 2000 | 12.44 | +13.07% |
| 1999 | 11.00 | -23.48% |
| 1998 | 14.38 | +2.22% |
| 1997 | 14.06 | +14.80% |
| 1996 | 12.25 | -1.01% |
| 1995 | 12.38 | +11.24% |
| 1994 | 11.13 | -17.59% |
| 1993* | 13.50 | -10.00% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
MUA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.23 | 9.35 | 9.22 | 9.33 | +1.08% | |
| 9.28 | 9.28 | 9.13 | 9.23 | +0.33% | |
| 9.35 | 9.35 | 9.20 | 9.20 | -2.23% | |
| 9.40 | 9.43 | 9.32 | 9.41 | +0.21% | |
| 9.42 | 9.46 | 9.31 | 9.39 | -1.47% | |
| 9.59 | 9.68 | 9.50 | 9.53 | +0.21% | |
| 9.58 | 9.60 | 9.48 | 9.51 | -0.42% | |
| 9.40 | 9.56 | 9.37 | 9.55 | +1.60% | |
| 9.34 | 9.41 | 9.26 | 9.40 | +0.86% | |
| 9.49 | 9.51 | 9.30 | 9.32 | -2.41% | |
| 9.54 | 9.58 | 9.46 | 9.55 | +0.10% | |
| 9.50 | 9.55 | 9.43 | 9.54 | 0.00% | |
| 9.65 | 9.66 | 9.50 | 9.54 | -1.55% | |
| 9.65 | 9.70 | 9.63 | 9.69 | 0.00% | |
| 9.72 | 9.74 | 9.66 | 9.69 | -0.10% | |
| 9.75 | 9.84 | 9.66 | 9.70 | -0.72% | |
| 9.69 | 9.83 | 9.67 | 9.77 | +0.93% | |
| 9.68 | 9.75 | 9.64 | 9.68 | +0.62% | |
| 9.76 | 9.77 | 9.62 | 9.62 | -1.64% | |
| 9.79 | 9.80 | 9.74 | 9.78 | -0.31% | |
| 9.75 | 9.82 | 9.74 | 9.81 | +0.41% | |
| 9.74 | 9.78 | 9.71 | 9.77 | -0.71% | |
| 9.89 | 9.89 | 9.83 | 9.84 | -0.51% | |
| 9.87 | 9.89 | 9.82 | 9.89 | -0.10% | |
| 9.94 | 9.94 | 9.90 | 9.90 | -0.20% | |
| 9.91 | 9.94 | 9.91 | 9.92 | 0.00% | |
| 9.90 | 9.93 | 9.87 | 9.92 | +0.71% | |
| 9.91 | 9.94 | 9.85 | 9.85 | -0.81% | |
| 9.94 | 10.00 | 9.91 | 9.93 | -0.10% | |
| 9.98 | 9.99 | 9.92 | 9.94 | -0.30% | |
| 9.95 | 10.00 | 9.93 | 9.97 | -0.10% | |
| 10.01 | 10.01 | 9.95 | 9.98 | -0.10% | |
| 9.94 | 10.01 | 9.92 | 9.99 | +0.50% | |
| 10.04 | 10.05 | 9.94 | 9.94 | -1.00% | |
| 10.04 | 10.07 | 10.03 | 10.04 | +0.20% | |
| 10.03 | 10.06 | 10.01 | 10.02 | -0.50% | |
| 10.10 | 10.13 | 10.04 | 10.07 | +0.10% | |
| 10.16 | 10.16 | 10.02 | 10.06 | -0.30% | |
| 10.23 | 10.23 | 10.08 | 10.09 | -1.37% | |
| 10.26 | 10.30 | 10.22 | 10.23 | -1.06% | |
| 10.24 | 10.36 | 10.24 | 10.34 | +0.98% | |
| 10.18 | 10.28 | 10.17 | 10.24 | +0.59% | |
| 10.21 | 10.24 | 10.17 | 10.18 | -0.20% | |
| 10.25 | 10.26 | 10.19 | 10.20 | -0.58% | |
| 10.20 | 10.30 | 10.18 | 10.26 | +0.79% | |
| 10.14 | 10.20 | 10.13 | 10.18 | +0.49% | |
| 10.11 | 10.14 | 10.07 | 10.13 | +0.20% | |
| 10.09 | 10.12 | 10.05 | 10.11 | +0.30% | |
| 10.14 | 10.15 | 10.05 | 10.08 | -0.20% | |
| 10.15 | 10.22 | 10.10 | 10.10 | -0.69% | |
| 10.23 | 10.27 | 10.13 | 10.17 | -0.68% | |
| 10.29 | 10.31 | 10.24 | 10.24 | -0.39% | |
| 10.35 | 10.35 | 10.25 | 10.28 | -2.19% | |
| 10.51 | 10.55 | 10.44 | 10.51 | +0.48% | |
| 10.50 | 10.52 | 10.44 | 10.46 | -0.38% | |
| 10.55 | 10.57 | 10.49 | 10.50 | -0.85% | |
| 10.63 | 10.69 | 10.58 | 10.59 | -0.75% | |
| 10.69 | 10.70 | 10.65 | 10.67 | -0.65% | |
| 10.65 | 10.75 | 10.58 | 10.74 | -0.56% | |
| 10.75 | 10.89 | 10.74 | 10.80 | -0.18% | |
| 10.86 | 10.90 | 10.81 | 10.82 | -0.73% | |
| 10.93 | 10.95 | 10.88 | 10.90 | -0.37% | |
| 10.90 | 10.95 | 10.89 | 10.94 | +0.37% | |
| 10.90 | 10.94 | 10.88 | 10.90 | -0.37% | |
| 10.92 | 10.96 | 10.90 | 10.94 | +0.09% | |
| 10.91 | 10.95 | 10.86 | 10.93 | +0.55% | |
| 10.85 | 10.94 | 10.83 | 10.87 | -0.46% | |
| 11.00 | 11.02 | 10.91 | 10.92 | -1.09% | |
| 11.06 | 11.06 | 10.99 | 11.04 | +0.36% | |
| 10.96 | 11.10 | 10.96 | 11.00 | -0.27% | |
| 11.00 | 11.03 | 10.89 | 11.03 | +0.18% | |
| 10.90 | 11.01 | 10.90 | 11.01 | +0.82% | |
| 10.85 | 10.95 | 10.85 | 10.92 | +0.92% | |
| 10.73 | 10.83 | 10.73 | 10.82 | +0.46% | |
| 10.82 | 10.86 | 10.76 | 10.77 | -0.09% | |
| 10.70 | 10.80 | 10.70 | 10.78 | +0.75% | |
| 10.60 | 10.72 | 10.60 | 10.70 | +0.38% | |
| 10.64 | 10.70 | 10.58 | 10.66 | -0.19% | |
| 10.69 | 10.73 | 10.64 | 10.68 | +0.38% | |
| 10.63 | 10.68 | 10.62 | 10.64 | 0.00% | |
| 10.67 | 10.80 | 10.62 | 10.64 | -0.47% | |
| 10.70 | 10.79 | 10.67 | 10.69 | -0.47% | |
| 10.77 | 10.78 | 10.72 | 10.74 | 0.00% | |
| 10.71 | 10.75 | 10.68 | 10.74 | +0.28% | |
| 10.64 | 10.76 | 10.64 | 10.71 | +0.47% | |
| 10.63 | 10.70 | 10.61 | 10.66 | +0.28% | |
| 10.66 | 10.72 | 10.62 | 10.63 | -0.28% | |
| 10.68 | 10.69 | 10.66 | 10.66 | -0.37% | |
| 10.66 | 10.71 | 10.65 | 10.70 | +0.56% | |
| 10.65 | 10.70 | 10.62 | 10.64 | -0.65% | |
| 10.73 | 10.75 | 10.68 | 10.71 | -0.19% | |
| 10.79 | 10.81 | 10.72 | 10.73 | -0.19% | |
| 10.75 | 10.83 | 10.72 | 10.75 | +0.28% | |
| 10.72 | 10.75 | 10.69 | 10.72 | +0.37% | |
| 10.68 | 10.70 | 10.57 | 10.68 | +0.09% | |
| 10.62 | 10.67 | 10.59 | 10.67 | +1.23% | |
| 10.63 | 10.63 | 10.50 | 10.54 | +0.09% | |
| 10.59 | 10.63 | 10.49 | 10.53 | -0.47% | |
| 10.55 | 10.60 | 10.47 | 10.58 | +0.76% | |
| 10.54 | 10.59 | 10.48 | 10.50 | -1.04% | |
| 10.72 | 10.72 | 10.54 | 10.61 | -0.75% | |
| 10.73 | 10.73 | 10.64 | 10.69 | -1.47% | |
| 10.82 | 10.86 | 10.76 | 10.85 | +0.56% | |
| 10.77 | 10.82 | 10.73 | 10.79 | +0.09% | |
| 10.73 | 10.78 | 10.70 | 10.78 | +0.37% | |
| 10.74 | 10.76 | 10.71 | 10.74 | +0.28% | |
| 10.71 | 10.74 | 10.68 | 10.71 | 0.00% | |
| 10.73 | 10.75 | 10.70 | 10.71 | -0.28% | |
| 10.64 | 10.75 | 10.64 | 10.74 | +1.42% | |
| 10.50 | 10.59 | 10.50 | 10.59 | +0.95% | |
| 10.52 | 10.55 | 10.47 | 10.49 | -0.66% | |
| 10.52 | 10.57 | 10.51 | 10.56 | +0.38% | |
| 10.50 | 10.57 | 10.46 | 10.52 | +0.19% | |
| 10.51 | 10.52 | 10.47 | 10.50 | -0.28% | |
| 10.52 | 10.56 | 10.51 | 10.53 | -0.19% | |
| 10.53 | 10.60 | 10.52 | 10.55 | 0.00% | |
| 10.60 | 10.60 | 10.49 | 10.55 | -0.09% | |
| 10.57 | 10.64 | 10.56 | 10.56 | -0.47% | |
| 10.63 | 10.66 | 10.53 | 10.61 | -0.38% | |
| 10.72 | 10.75 | 10.60 | 10.65 | -0.37% | |
| 10.69 | 10.75 | 10.62 | 10.69 | -0.37% | |
| 10.71 | 10.75 | 10.65 | 10.73 | +0.75% | |
| 10.72 | 10.72 | 10.64 | 10.65 | -0.28% | |
| 10.66 | 10.75 | 10.62 | 10.68 | -0.37% | |
| 10.70 | 10.77 | 10.70 | 10.72 | +0.28% | |
| 10.75 | 10.85 | 10.54 | 10.69 | -0.83% | |
| 10.84 | 10.84 | 10.76 | 10.78 | -0.83% | |
| 10.76 | 10.91 | 10.72 | 10.87 | +1.02% | |
| 10.63 | 10.81 | 10.63 | 10.76 | +1.89% | |
| 10.52 | 10.56 | 10.43 | 10.56 | +0.19% | |
| 10.57 | 10.62 | 10.50 | 10.54 | -0.19% | |
| 10.59 | 10.59 | 10.51 | 10.56 | -0.56% | |
| 10.58 | 10.66 | 10.57 | 10.62 | +0.09% | |
| 10.26 | 10.61 | 10.25 | 10.61 | +3.71% | |
| 10.44 | 10.45 | 10.17 | 10.23 | -1.63% | |
| 10.44 | 10.47 | 10.35 | 10.40 | -0.76% | |
| 10.53 | 10.56 | 10.45 | 10.48 | -0.57% | |
| 10.53 | 10.61 | 10.47 | 10.54 | +0.86% | |
| 10.50 | 10.51 | 10.43 | 10.45 | -0.76% | |
| 10.59 | 10.62 | 10.53 | 10.53 | 0.00% | |
| 10.65 | 10.70 | 10.50 | 10.53 | -0.85% | |
| 10.71 | 10.73 | 10.54 | 10.62 | -0.93% | |
| 10.82 | 10.84 | 10.69 | 10.72 | -0.92% | |
| 10.86 | 10.87 | 10.77 | 10.82 | -0.09% | |
| 10.87 | 10.87 | 10.77 | 10.83 | +0.37% | |
| 10.82 | 10.86 | 10.75 | 10.79 | +0.09% | |
| 10.87 | 10.94 | 10.75 | 10.78 | -1.01% | |
| 10.87 | 10.95 | 10.87 | 10.89 | -0.09% | |
| 10.89 | 10.90 | 10.88 | 10.90 | +0.28% | |
| 10.90 | 11.00 | 10.84 | 10.87 | -0.55% | |
| 10.95 | 10.96 | 10.81 | 10.93 | -0.36% | |
| 10.92 | 10.98 | 10.91 | 10.97 | +0.18% | |
| 10.98 | 11.00 | 10.93 | 10.95 | +0.09% | |
| 10.98 | 11.01 | 10.85 | 10.94 | -0.82% | |
| 11.09 | 11.09 | 10.99 | 11.03 | -0.45% | |
| 11.06 | 11.09 | 11.04 | 11.08 | +0.54% | |
| 11.04 | 11.05 | 10.95 | 11.02 | 0.00% | |
| 11.16 | 11.16 | 10.98 | 11.02 | -0.72% | |
| 11.16 | 11.19 | 11.09 | 11.10 | -0.27% | |
| 11.11 | 11.15 | 11.07 | 11.13 | +0.54% | |
| 11.13 | 11.15 | 11.05 | 11.07 | -0.45% | |
| 11.16 | 11.17 | 11.06 | 11.12 | -0.18% | |
| 11.15 | 11.16 | 11.12 | 11.14 | +0.09% | |
| 11.18 | 11.18 | 11.10 | 11.13 | -0.45% | |
| 11.24 | 11.24 | 11.06 | 11.18 | -0.18% | |
| 11.23 | 11.25 | 11.11 | 11.20 | -0.27% | |
| 11.26 | 11.26 | 11.16 | 11.23 | +0.18% | |
| 11.18 | 11.26 | 11.18 | 11.21 | +0.36% | |
| 11.17 | 11.25 | 11.13 | 11.17 | 0.00% | |
| 11.17 | 11.21 | 11.07 | 11.17 | +0.27% | |
| 11.19 | 11.25 | 11.14 | 11.14 | -0.18% | |
| 11.15 | 11.26 | 11.14 | 11.16 | +0.36% | |
| 11.16 | 11.24 | 11.06 | 11.12 | +0.09% | |
| 11.15 | 11.19 | 11.06 | 11.11 | +0.36% | |
| 11.10 | 11.13 | 11.01 | 11.07 | 0.00% | |
| 11.10 | 11.10 | 11.02 | 11.07 | 0.00% | |
| 11.05 | 11.10 | 11.00 | 11.07 | +0.45% | |
| 10.91 | 11.04 | 10.91 | 11.02 | +0.46% | |
| 10.97 | 10.97 | 10.92 | 10.97 | 0.00% | |
| 10.96 | 10.97 | 10.92 | 10.97 | +0.27% | |
| 11.02 | 11.02 | 10.85 | 10.94 | -0.45% | |
| 10.92 | 11.02 | 10.88 | 10.99 | +0.83% | |
| 10.97 | 10.99 | 10.85 | 10.90 | -1.45% | |
| 11.02 | 11.08 | 10.96 | 11.06 | +0.09% | |
| 11.05 | 11.12 | 11.00 | 11.05 | +0.45% | |
| 10.98 | 11.04 | 10.91 | 11.00 | +0.36% | |
| 10.97 | 11.00 | 10.93 | 10.96 | +0.27% | |
| 10.91 | 10.98 | 10.85 | 10.93 | +0.18% | |
| 10.93 | 10.93 | 10.85 | 10.91 | +0.28% | |
| 10.82 | 10.88 | 10.79 | 10.88 | +0.46% | |
| 10.75 | 10.83 | 10.72 | 10.83 | +1.31% | |
| 10.71 | 10.71 | 10.61 | 10.69 | -0.19% | |
| 10.69 | 10.71 | 10.64 | 10.71 | +0.28% | |
| 10.73 | 10.73 | 10.64 | 10.68 | -0.28% | |
| 10.79 | 10.81 | 10.58 | 10.71 | -0.37% | |
| 10.68 | 10.76 | 10.63 | 10.75 | +1.13% | |
| 10.65 | 10.65 | 10.54 | 10.63 | 0.00% | |
| 10.66 | 10.67 | 10.55 | 10.63 | 0.00% | |
| 10.63 | 10.71 | 10.56 | 10.63 | -0.09% | |
| 10.71 | 10.75 | 10.60 | 10.64 | -0.56% | |
| 10.71 | 10.95 | 10.64 | 10.70 | -0.65% | |
| 10.84 | 10.87 | 10.71 | 10.77 | -0.28% | |
| 10.77 | 10.87 | 10.72 | 10.80 | +0.93% | |
| 10.71 | 10.88 | 10.67 | 10.70 | -0.47% | |
| 10.85 | 10.95 | 10.69 | 10.75 | -1.19% | |
| 10.90 | 10.95 | 10.81 | 10.88 | +0.46% | |
| 10.87 | 10.90 | 10.81 | 10.83 | -1.28% | |
| 11.02 | 11.04 | 10.84 | 10.97 | -0.27% | |
| 10.85 | 11.01 | 10.80 | 11.00 | +1.95% | |
| 10.92 | 10.97 | 10.71 | 10.79 | -0.83% | |
| 10.90 | 10.97 | 10.82 | 10.88 | +0.18% | |
| 11.05 | 11.05 | 10.84 | 10.86 | -1.72% | |
| 10.74 | 11.05 | 10.67 | 11.05 | +2.89% | |
| 10.68 | 10.75 | 10.61 | 10.74 | +0.85% | |
| 10.63 | 10.65 | 10.57 | 10.65 | +0.57% | |
| 10.61 | 10.69 | 10.56 | 10.59 | -0.38% | |
| 10.62 | 10.69 | 10.59 | 10.63 | +0.09% | |
| 10.65 | 10.65 | 10.56 | 10.62 | +0.19% | |
| 10.59 | 10.62 | 10.53 | 10.60 | +0.66% | |
| 10.47 | 10.57 | 10.47 | 10.53 | +0.57% | |
| 10.46 | 10.54 | 10.41 | 10.47 | +0.10% | |
| 10.58 | 10.61 | 10.43 | 10.46 | -1.23% | |
| 10.66 | 10.74 | 10.54 | 10.59 | -0.66% | |
| 10.80 | 10.86 | 10.66 | 10.66 | -1.66% | |
| 10.91 | 10.98 | 10.73 | 10.84 | -0.55% | |
| 10.92 | 10.94 | 10.80 | 10.90 | -0.09% | |
| 10.98 | 11.08 | 10.88 | 10.91 | -0.46% | |
| 11.00 | 11.02 | 10.92 | 10.96 | 0.00% | |
| 10.88 | 10.99 | 10.84 | 10.96 | +1.20% | |
| 10.85 | 10.87 | 10.76 | 10.83 | +0.19% | |
| 10.81 | 10.86 | 10.76 | 10.81 | +0.19% | |
| 10.83 | 10.85 | 10.75 | 10.79 | +0.47% | |
| 10.78 | 10.92 | 10.71 | 10.74 | -0.74% | |
| 10.86 | 10.93 | 10.79 | 10.82 | -0.46% | |
| 10.90 | 10.91 | 10.81 | 10.87 | -0.55% | |
| 10.78 | 10.97 | 10.78 | 10.93 | +1.11% | |
| 10.78 | 10.87 | 10.72 | 10.81 | -0.37% | |
| 10.87 | 10.90 | 10.82 | 10.85 | -0.37% | |
| 10.95 | 10.97 | 10.85 | 10.89 | -0.55% | |
| 10.94 | 11.00 | 10.90 | 10.95 | -0.09% | |
| 10.99 | 11.05 | 10.95 | 10.96 | -0.27% | |
| 10.99 | 11.05 | 10.95 | 10.99 | -0.45% | |
| 10.86 | 11.08 | 10.86 | 11.04 | +1.38% | |
| 10.83 | 10.91 | 10.81 | 10.89 | +1.02% | |
| 10.75 | 10.83 | 10.73 | 10.78 | +0.47% | |
| 10.78 | 10.80 | 10.66 | 10.73 | -0.37% | |
| 10.83 | 10.86 | 10.70 | 10.77 | -0.19% | |
| 10.77 | 10.85 | 10.72 | 10.79 | -0.28% | |
| 10.76 | 10.86 | 10.76 | 10.82 | +0.56% | |
| 10.74 | 10.83 | 10.72 | 10.76 | +0.28% | |
| 10.78 | 10.81 | 10.69 | 10.73 | -0.09% | |
| 11.01 | 11.14 | 10.51 | 10.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MUA chart for longer ranges.