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 )

12.47 +0.03 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 31, 2013 8.373 8.373 8.209 8.260 64,714 -0.15(-1.75%)
May 30, 2013 8.532 8.532 8.385 8.407 53,540 -0.14(-1.65%)
May 29, 2013 8.639 8.639 8.487 8.549 44,556 -0.11(-1.22%)
May 28, 2013 8.696 8.696 8.639 8.654 31,885 -0.04(-0.48%)
May 24, 2013 8.673 8.696 8.651 8.696 15,246 +0.02(+0.20%)
May 23, 2013 8.713 8.736 8.679 8.679 17,256 -0.06(-0.65%)
May 22, 2013 8.713 8.753 8.713 8.736 14,169 +0.02(+0.26%)
May 21, 2013 8.645 8.724 8.645 8.713 29,221 +0.02(+0.26%)
May 20, 2013 8.600 8.724 8.600 8.690 67,325 +0.03(+0.39%)
May 17, 2013 8.617 8.656 8.617 8.656 32,304 +0.02(+0.20%)
May 16, 2013 8.753 8.772 8.611 8.639 65,434 -0.07(-0.86%)
May 15, 2013 8.798 8.803 8.713 8.714 41,016 -0.10(-1.13%)
May 13, 2013 8.905 8.905 8.814 8.814 23,458 -0.06(-0.63%)
May 10, 2013 8.897 8.897 8.869 8.869 20,988 -0.03(-0.32%)
May 09, 2013 8.892 8.897 8.886 8.897 19,882 +0.00(+0.00%)
May 08, 2013 8.880 8.897 8.853 8.897 17,332 +0.03(+0.32%)
May 07, 2013 8.942 8.942 8.858 8.869 39,423 -0.05(-0.57%)
May 06, 2013 8.892 8.931 8.892 8.920 16,328 -0.01(-0.06%)
May 03, 2013 8.954 8.982 8.914 8.925 17,039 -0.06(-0.63%)
May 02, 2013 8.954 8.982 8.931 8.982 24,762 +0.03(+0.38%)
May 01, 2013 8.937 8.948 8.897 8.948 25,442 +0.06(+0.63%)
Apr 30, 2013 8.869 8.908 8.863 8.892 14,219 +0.03(+0.32%)
Apr 29, 2013 8.852 8.869 8.824 8.863 13,602 +0.03(+0.32%)
Apr 26, 2013 8.807 8.852 8.790 8.835 10,134 +0.05(+0.51%)
Apr 25, 2013 8.813 8.835 8.773 8.790 27,012 -0.03(-0.36%)
Apr 24, 2013 8.824 8.852 8.813 8.822 17,863 -0.02(-0.22%)
Apr 23, 2013 8.847 8.880 8.835 8.841 46,335 +0.05(+0.58%)
Apr 22, 2013 8.762 8.807 8.762 8.790 22,650 +0.01(+0.13%)
Apr 19, 2013 8.785 8.801 8.779 8.779 15,172 -0.01(-0.06%)
Apr 18, 2013 8.768 8.813 8.768 8.785 31,822 +0.02(+0.26%)
Apr 17, 2013 8.762 8.785 8.740 8.762 22,702 +0.02(+0.19%)
Apr 16, 2013 8.785 8.811 8.745 8.745 41,275 -0.04(-0.45%)
Apr 15, 2013 8.785 8.798 8.785 8.785 23,849 -0.00(-0.02%)
Apr 12, 2013 8.785 8.807 8.779 8.787 18,339 +0.02(+0.22%)
Apr 11, 2013 8.801 8.816 8.756 8.768 11,301 -0.04(-0.49%)
Apr 10, 2013 8.777 8.822 8.732 8.810 39,593 +0.03(+0.38%)
Apr 09, 2013 8.771 8.777 8.726 8.777 29,414 +0.03(+0.38%)
Apr 08, 2013 8.760 8.777 8.710 8.743 26,322 +0.01(+0.06%)
Apr 05, 2013 8.704 8.749 8.687 8.738 29,916 +0.08(+0.91%)
Apr 04, 2013 8.609 8.676 8.603 8.659 38,932 +0.06(+0.65%)
Apr 03, 2013 8.631 8.631 8.575 8.603 31,349 -0.01(-0.07%)
Apr 02, 2013 8.609 8.637 8.592 8.609 33,545 -0.02(-0.26%)
Apr 01, 2013 8.676 8.676 8.614 8.631 47,678 +0.01(+0.08%)
Mar 28, 2013 8.603 8.648 8.575 8.624 87,058 +0.02(+0.25%)
Mar 27, 2013 8.558 8.620 8.558 8.603 25,573 +0.04(+0.46%)
Mar 26, 2013 8.592 8.592 8.530 8.564 35,190 -0.03(-0.39%)
Mar 25, 2013 8.581 8.603 8.530 8.598 35,877 +0.02(+0.25%)
Mar 22, 2013 8.648 8.648 8.558 8.576 53,644 -0.04(-0.50%)
Mar 21, 2013 8.637 8.732 8.568 8.620 104,070 -0.00(-0.03%)
Mar 20, 2013 8.558 8.626 8.519 8.622 34,473 +0.11(+1.28%)
Mar 19, 2013 8.558 8.581 8.474 8.513 114,087 +0.01(+0.07%)
Mar 18, 2013 8.474 8.598 8.362 8.508 83,034 +0.07(+0.86%)
Mar 15, 2013 8.441 8.480 8.385 8.435 70,152 -0.01(-0.07%)
Mar 14, 2013 8.609 8.609 8.362 8.441 81,873 -0.17(-1.95%)
Mar 13, 2013 8.648 8.659 8.581 8.609 75,721 -0.05(-0.56%)
Mar 12, 2013 8.679 8.690 8.629 8.657 50,027 -0.02(-0.26%)
Mar 11, 2013 8.768 8.768 8.679 8.679 66,813 -0.09(-1.02%)
Mar 08, 2013 8.869 8.869 8.768 8.768 60,090 -0.10(-1.13%)
Mar 07, 2013 8.897 8.897 8.858 8.869 26,409 -0.02(-0.19%)
Mar 06, 2013 8.975 8.975 8.860 8.886 48,708 -0.03(-0.31%)
Mar 05, 2013 8.930 8.936 8.897 8.914 16,990 +0.02(+0.25%)
Mar 04, 2013 8.891 8.919 8.880 8.891 17,992 +0.00(+0.00%)
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.