Blackrock MuniYield Pennsylvania Quality Fund Common Stock (MPA)

9.7114
+0.0614 (0.64%)
NYSE · Last Trade: Oct 1st, 11:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackrock MuniYield Pennsylvania Quality Fund Common Stock (MPA)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20269.699.859.529.6590,1299.65
9/29/20269.699.719.569.5942,9849.59
9/28/20269.859.859.689.7057,9109.70
9/25/20269.909.909.819.8359,7479.83
9/24/20269.989.999.819.8960,9039.89
9/23/202610.1510.159.919.9768,4449.97
9/22/202610.1210.1610.0510.1535,84910.15
9/21/202610.2310.2310.1510.1850,05310.18
9/18/202610.2510.3210.1210.1633,39210.16
9/17/202610.1910.2310.1610.2227,71910.22
9/16/202610.1510.1710.0610.1081,60910.10
9/15/202610.2510.2510.1510.1818,01510.18
9/14/202610.3510.3810.3110.3326,50810.28
9/11/202610.3610.4610.3610.4021,47610.35
9/10/202610.5110.5710.3810.4177,03810.36
9/09/202610.6810.6810.5810.5918,40810.54
9/08/202610.6610.7110.6510.6831,91710.63
9/04/202610.9210.9210.6010.7446,46610.69
9/03/202610.8010.9110.7710.8017,90710.75
9/02/202610.8810.9210.8010.8023,47410.75
9/01/202611.0411.0410.8710.8811,70810.83
8/31/202611.0211.0610.9510.9832,96110.93
8/28/202611.0211.0410.9510.9821,79010.93
8/27/202611.0511.0811.0111.0513,89611.00
8/26/202611.0511.0611.0011.0434,64310.99
8/25/202611.0511.0811.0311.0413,21110.99
8/24/202611.0411.0511.0111.0213,17610.97
8/21/202611.0211.0411.0211.023,46710.97
8/20/202611.1811.1811.0411.0821,22811.03
8/19/202611.2011.2411.0711.1122,67611.06
8/18/202611.0611.1311.0511.0839,56111.03
8/17/202611.1211.1411.0811.0944,25011.04
8/14/202611.1911.1911.1211.1214,55711.07
8/13/202611.1811.2311.1511.1823,88411.08
8/12/202611.1911.1911.1211.1411,66011.05
8/11/202611.1911.1911.1111.1122,57111.01
8/10/202611.0811.2511.0811.126,93311.02
8/07/202611.1211.1211.1011.109,68211.00
8/06/202611.0311.0711.0211.0514,86510.96
8/05/202611.0411.1011.0211.0514,62310.95
8/04/202610.9711.0510.9711.0127,05010.91
8/03/202610.9711.0010.9310.9515,32810.85
7/31/202610.9710.9710.8910.9034,19210.80
7/30/202610.9911.0310.8810.9744,63110.87
7/29/202611.0111.0410.9511.0215,66610.92
7/28/202610.9411.0210.9210.9830,03910.88
7/27/202610.9311.0410.9010.9163,44710.81
7/24/202611.0211.0210.9310.9332,29610.83
7/23/202611.0811.0810.9811.0234,55610.92
7/22/202611.2011.2011.1011.1233,11711.02
7/21/202611.2211.2311.1411.1717,74811.07
7/20/202611.2811.2811.2011.217,64711.11
7/17/202611.3011.3411.2211.2323,64411.13
7/16/202611.3011.3511.2611.329,45411.22
7/15/202611.4011.4011.2911.3218,91011.22
7/14/202611.3111.4111.3111.3821,90111.24
7/13/202611.3111.3311.3011.3213,51411.18
7/10/202611.3111.3411.3111.325,54911.17
7/09/202611.3511.3611.3111.349,61311.19
7/08/202611.3411.3611.3011.3111,52611.16
7/07/202611.3911.4111.3211.3619,76611.21
7/06/202611.3611.4011.2911.3923,18511.25
7/02/202611.4011.4211.3311.3921,72111.24
7/01/202611.4011.4211.3211.3913,11611.24