Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniYield Pennsylvania Quality Fd (NY: MPA )

12.40 +0.05 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.191 5.219 5.186 5.205 0 +0.01(+0.27%)
Feb 26, 2009 5.224 5.247 5.149 5.191 78,759 +0.06(+1.09%)
Feb 25, 2009 5.083 5.191 5.083 5.135 36,005 +0.07(+1.39%)
Feb 24, 2009 4.863 5.107 4.835 5.065 43,539 +0.16(+3.35%)
Feb 23, 2009 5.041 5.051 4.882 4.901 43,522 -0.14(-2.79%)
Feb 20, 2009 5.172 5.172 5.004 5.041 35,211 -0.17(-3.32%)
Feb 19, 2009 5.238 5.275 5.215 5.215 33,584 -0.05(-0.98%)
Feb 18, 2009 5.313 5.313 5.247 5.266 22,157 -0.09(-1.66%)
Feb 17, 2009 5.449 5.449 5.355 5.355 49,595 -0.13(-2.35%)
Feb 13, 2009 5.472 5.484 5.472 5.484 9,666 -0.00(-0.04%)
Feb 12, 2009 5.468 5.547 5.468 5.486 32,993 +0.00(+0.09%)
Feb 11, 2009 5.444 5.491 5.415 5.482 25,422 +0.00(+0.09%)
Feb 10, 2009 5.430 5.505 5.428 5.477 46,425 +0.05(+0.86%)
Feb 09, 2009 5.388 5.472 5.388 5.430 54,986 +0.07(+1.25%)
Feb 06, 2009 5.346 5.379 5.341 5.363 23,504 +0.04(+0.77%)
Feb 05, 2009 5.290 5.341 5.290 5.322 18,155 +0.03(+0.53%)
Feb 04, 2009 5.285 5.294 5.285 5.294 17,024 +0.01(+0.18%)
Feb 03, 2009 5.271 5.294 5.250 5.285 18,629 +0.02(+0.36%)
Feb 02, 2009 5.252 5.266 5.224 5.266 36,071 +0.03(+0.59%)
Jan 30, 2009 5.233 5.252 5.229 5.235 0 +0.00(+0.03%)
Jan 29, 2009 5.247 5.247 5.215 5.233 26,530 +0.00(+0.09%)
Jan 28, 2009 5.266 5.266 5.229 5.229 17,030 +0.00(+0.00%)
Jan 27, 2009 5.261 5.275 5.229 5.229 32,229 -0.03(-0.62%)
Jan 26, 2009 5.261 5.261 5.210 5.261 12,379 -0.00(-0.09%)
Jan 23, 2009 5.191 5.266 5.102 5.266 57,816 +0.07(+1.44%)
Jan 22, 2009 5.247 5.247 5.158 5.191 24,332 -0.08(-1.51%)
Jan 21, 2009 5.275 5.313 5.219 5.271 25,894 +0.04(+0.81%)
Jan 20, 2009 5.388 5.388 5.177 5.229 39,343 -0.07(-1.24%)
Jan 16, 2009 5.271 5.364 5.271 5.294 42,434 +0.02(+0.44%)
Jan 15, 2009 5.196 5.271 5.186 5.271 48,726 +0.05(+0.90%)
Jan 14, 2009 5.308 5.308 5.172 5.224 27,757 -0.13(-2.36%)
Jan 13, 2009 5.327 5.350 5.308 5.350 67,014 +0.01(+0.18%)
Jan 12, 2009 5.318 5.364 5.318 5.341 126,604 +0.01(+0.18%)
Jan 09, 2009 5.205 5.332 5.205 5.332 72,143 +0.12(+2.34%)
Jan 08, 2009 5.093 5.215 5.060 5.210 137,746 +0.22(+4.51%)
Jan 07, 2009 5.060 5.126 4.952 4.985 61,400 -0.05(-1.02%)
Jan 06, 2009 4.821 5.037 4.821 5.037 104,415 +0.25(+5.19%)
Jan 05, 2009 4.638 4.812 4.624 4.788 100,103 +0.19(+4.07%)
Jan 02, 2009 4.423 4.610 4.418 4.601 0 +0.23(+5.36%)
Jan 01, 2009 4.343 4.446 4.315 4.367 0 +0.00(+0.00%)
Dec 31, 2008 4.343 4.446 4.315 4.367 177,977 +0.03(+0.76%)
Dec 30, 2008 4.320 4.446 4.320 4.334 85,589 +0.01(+0.22%)
Dec 29, 2008 4.324 4.357 4.278 4.324 73,423 +0.01(+0.17%)
Dec 26, 2008 4.240 4.526 4.217 4.317 57,842 +0.12(+2.95%)
Dec 24, 2008 4.179 4.404 4.179 4.193 74,832 -0.02(-0.44%)
Dec 23, 2008 4.132 4.268 4.124 4.212 82,565 +0.08(+2.04%)
Dec 22, 2008 4.114 4.203 4.076 4.128 71,182 +0.04(+0.92%)
Dec 19, 2008 4.053 4.123 4.053 4.090 92,313 +0.07(+1.75%)
Dec 18, 2008 3.912 4.057 3.889 4.020 79,250 +0.11(+2.75%)
Dec 17, 2008 3.683 3.912 3.659 3.912 157,361 +0.26(+7.05%)
Dec 16, 2008 3.757 3.790 3.603 3.654 141,519 -0.10(-2.62%)
Dec 15, 2008 3.818 3.856 3.753 3.753 142,375 +0.00(+0.13%)
Dec 12, 2008 3.823 3.823 3.668 3.748 91,107 -0.12(-3.03%)
Dec 11, 2008 3.898 3.940 3.814 3.865 71,065 -0.05(-1.20%)
Dec 10, 2008 3.989 3.992 3.912 3.912 16,516 -0.07(-1.88%)
Dec 09, 2008 4.034 4.039 3.959 3.987 67,317 -0.06(-1.39%)
Dec 08, 2008 4.156 4.156 4.001 4.043 36,474 -0.05(-1.15%)
Dec 05, 2008 4.039 4.128 3.982 4.090 79,786 -0.01(-0.34%)
Dec 04, 2008 4.212 4.226 4.081 4.104 75,741 -0.08(-2.01%)
Dec 03, 2008 4.217 4.231 4.170 4.189 60,211 -0.02(-0.45%)
Dec 02, 2008 4.259 4.263 4.151 4.207 75,694 -0.03(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.