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 )

11.94 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 29, 2009 5.697 5.702 5.627 5.646 46,598 -0.05(-0.90%)
May 28, 2009 5.730 5.777 5.688 5.697 40,794 -0.03(-0.57%)
May 27, 2009 5.716 5.735 5.711 5.730 10,885 +0.04(+0.74%)
May 26, 2009 5.627 5.688 5.627 5.688 13,126 +0.05(+0.83%)
May 22, 2009 5.697 5.702 5.641 5.641 34,133 -0.05(-0.91%)
May 21, 2009 5.749 5.795 5.660 5.692 51,356 -0.08(-1.46%)
May 20, 2009 5.702 5.791 5.692 5.777 28,417 +0.05(+0.90%)
May 19, 2009 5.707 5.744 5.692 5.725 12,657 +0.06(+0.98%)
May 18, 2009 5.692 5.692 5.655 5.669 5,058 +0.01(+0.17%)
May 15, 2009 5.655 5.674 5.646 5.660 5,762 -0.02(-0.41%)
May 14, 2009 5.646 5.683 5.632 5.683 4,330 -0.03(-0.49%)
May 13, 2009 5.725 5.739 5.711 5.711 16,774 -0.06(-0.97%)
May 12, 2009 5.735 5.786 5.735 5.767 21,939 +0.06(+1.00%)
May 11, 2009 5.725 5.744 5.710 5.710 16,861 -0.01(-0.20%)
May 08, 2009 5.632 5.725 5.613 5.722 32,993 +0.07(+1.27%)
May 07, 2009 5.678 5.678 5.646 5.650 8,751 +0.02(+0.33%)
May 06, 2009 5.585 5.646 5.571 5.632 27,971 +0.03(+0.50%)
May 05, 2009 5.580 5.603 5.575 5.603 35,578 +0.00(+0.08%)
May 04, 2009 5.575 5.599 5.575 5.599 34,682 +0.00(+0.00%)
May 01, 2009 5.561 5.608 5.547 5.599 15,113 +0.04(+0.67%)
Apr 30, 2009 5.552 5.566 5.543 5.561 35,266 +0.03(+0.51%)
Apr 29, 2009 5.528 5.547 5.491 5.533 107,700 -0.02(-0.34%)
Apr 28, 2009 5.533 5.561 5.528 5.552 63,029 -0.01(-0.18%)
Apr 27, 2009 5.561 5.580 5.561 5.562 11,259 -0.00(-0.07%)
Apr 24, 2009 5.561 5.566 5.547 5.566 35,644 -0.02(-0.34%)
Apr 23, 2009 5.538 5.594 5.528 5.585 52,491 +0.04(+0.68%)
Apr 22, 2009 5.505 5.547 5.505 5.547 22,091 +0.05(+0.94%)
Apr 21, 2009 5.482 5.496 5.463 5.496 13,233 +0.02(+0.34%)
Apr 20, 2009 5.435 5.482 5.435 5.477 15,348 +0.03(+0.52%)
Apr 17, 2009 5.430 5.449 5.430 5.449 4,055 +0.05(+0.95%)
Apr 16, 2009 5.449 5.454 5.355 5.397 40,596 -0.04(-0.69%)
Apr 15, 2009 5.449 5.449 5.416 5.435 10,245 +0.00(+0.00%)
Apr 14, 2009 5.472 5.491 5.435 5.435 13,158 -0.07(-1.28%)
Apr 13, 2009 5.458 5.505 5.383 5.505 18,355 +0.07(+1.29%)
Apr 09, 2009 5.421 5.454 5.397 5.435 15,643 +0.05(+0.87%)
Apr 08, 2009 5.416 5.425 5.388 5.388 17,935 -0.01(-0.26%)
Apr 07, 2009 5.397 5.402 5.355 5.402 10,031 +0.00(+0.09%)
Apr 06, 2009 5.416 5.416 5.364 5.397 10,373 -0.01(-0.17%)
Apr 03, 2009 5.411 5.411 5.364 5.407 14,727 +0.00(+0.00%)
Apr 02, 2009 5.346 5.407 5.346 5.407 16,723 +0.04(+0.70%)
Apr 01, 2009 5.336 5.369 5.233 5.369 36,103 +0.04(+0.79%)
Mar 31, 2009 5.336 5.336 5.253 5.327 15,201 +0.03(+0.62%)
Mar 30, 2009 5.215 5.294 5.215 5.294 46,325 +0.08(+1.62%)
Mar 26, 2009 5.205 5.243 5.168 5.210 10,885 +0.05(+1.00%)
Mar 25, 2009 5.163 5.163 5.158 5.158 2,774 -0.00(-0.00%)
Mar 24, 2009 5.205 5.205 5.158 5.158 18,441 -0.02(-0.45%)
Mar 23, 2009 5.177 5.210 5.177 5.182 23,265 +0.00(+0.09%)
Mar 20, 2009 5.154 5.177 5.153 5.177 17,235 +0.03(+0.55%)
Mar 19, 2009 5.182 5.182 5.145 5.149 13,660 +0.05(+0.92%)
Mar 18, 2009 5.107 5.107 5.041 5.102 31,802 -0.00(-0.09%)
Mar 17, 2009 5.111 5.111 5.083 5.107 33,834 -0.00(-0.09%)
Mar 16, 2009 5.051 5.140 5.051 5.111 50,655 +0.06(+1.21%)
Mar 13, 2009 5.130 5.182 5.051 5.051 0 -0.12(-2.25%)
Mar 12, 2009 5.149 5.182 5.140 5.167 22,155 +0.01(+0.25%)
Mar 11, 2009 5.140 5.205 5.109 5.154 37,059 +0.01(+0.27%)
Mar 10, 2009 5.111 5.149 5.107 5.140 37,586 +0.03(+0.55%)
Mar 09, 2009 5.154 5.154 5.074 5.111 28,494 -0.07(-1.27%)
Mar 06, 2009 5.219 5.243 5.154 5.177 0 -0.06(-1.07%)
Mar 05, 2009 5.294 5.294 5.200 5.233 21,130 +0.03(+0.63%)
Mar 04, 2009 5.154 5.200 5.133 5.200 39,875 +0.06(+1.09%)
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.