Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniYield Pennsylvania Quality Fd (NY: MPA )

11.98 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 5.696 5.701 5.626 5.645 46,605 -0.05(-0.90%)
May 28, 2009 5.729 5.776 5.687 5.696 40,801 -0.03(-0.57%)
May 27, 2009 5.715 5.734 5.710 5.729 10,887 +0.04(+0.74%)
May 26, 2009 5.626 5.687 5.626 5.687 13,128 +0.05(+0.83%)
May 22, 2009 5.696 5.701 5.640 5.640 34,138 -0.05(-0.91%)
May 21, 2009 5.748 5.794 5.659 5.692 51,363 -0.08(-1.46%)
May 20, 2009 5.701 5.790 5.692 5.776 28,421 +0.05(+0.90%)
May 19, 2009 5.706 5.743 5.692 5.724 12,658 +0.06(+0.98%)
May 18, 2009 5.692 5.692 5.654 5.669 5,059 +0.01(+0.17%)
May 15, 2009 5.654 5.673 5.645 5.659 5,763 -0.02(-0.41%)
May 14, 2009 5.645 5.682 5.631 5.682 4,331 -0.03(-0.49%)
May 13, 2009 5.724 5.738 5.710 5.710 16,776 -0.06(-0.97%)
May 12, 2009 5.734 5.785 5.734 5.767 21,942 +0.06(+1.00%)
May 11, 2009 5.724 5.743 5.709 5.709 16,864 -0.01(-0.20%)
May 08, 2009 5.631 5.724 5.612 5.721 32,998 +0.07(+1.27%)
May 07, 2009 5.678 5.678 5.645 5.649 8,752 +0.02(+0.33%)
May 06, 2009 5.584 5.645 5.570 5.631 27,975 +0.03(+0.50%)
May 05, 2009 5.579 5.603 5.574 5.603 35,583 +0.00(+0.08%)
May 04, 2009 5.574 5.598 5.574 5.598 34,687 +0.00(+0.00%)
May 01, 2009 5.560 5.607 5.546 5.598 15,116 +0.04(+0.67%)
Apr 30, 2009 5.551 5.565 5.542 5.560 35,272 +0.03(+0.51%)
Apr 29, 2009 5.528 5.546 5.490 5.532 107,716 -0.02(-0.34%)
Apr 28, 2009 5.532 5.560 5.528 5.551 63,038 -0.01(-0.18%)
Apr 27, 2009 5.560 5.579 5.560 5.561 11,260 -0.00(-0.07%)
Apr 24, 2009 5.560 5.565 5.546 5.565 35,650 -0.02(-0.34%)
Apr 23, 2009 5.537 5.593 5.528 5.584 52,499 +0.04(+0.68%)
Apr 22, 2009 5.504 5.546 5.504 5.546 22,094 +0.05(+0.94%)
Apr 21, 2009 5.481 5.495 5.462 5.495 13,235 +0.02(+0.34%)
Apr 20, 2009 5.434 5.481 5.434 5.476 15,350 +0.03(+0.52%)
Apr 17, 2009 5.429 5.448 5.429 5.448 4,055 +0.05(+0.95%)
Apr 16, 2009 5.448 5.453 5.354 5.396 40,602 -0.04(-0.69%)
Apr 15, 2009 5.448 5.448 5.415 5.434 10,246 +0.00(+0.00%)
Apr 14, 2009 5.471 5.490 5.434 5.434 13,160 -0.07(-1.28%)
Apr 13, 2009 5.457 5.504 5.382 5.504 18,358 +0.07(+1.29%)
Apr 09, 2009 5.420 5.453 5.396 5.434 15,645 +0.05(+0.87%)
Apr 08, 2009 5.415 5.425 5.387 5.387 17,938 -0.01(-0.26%)
Apr 07, 2009 5.396 5.401 5.354 5.401 10,033 +0.00(+0.09%)
Apr 06, 2009 5.415 5.415 5.364 5.396 10,374 -0.01(-0.17%)
Apr 03, 2009 5.410 5.410 5.364 5.406 14,729 +0.00(+0.00%)
Apr 02, 2009 5.345 5.406 5.345 5.406 16,725 +0.04(+0.70%)
Apr 01, 2009 5.336 5.368 5.232 5.368 36,109 +0.04(+0.79%)
Mar 31, 2009 5.336 5.336 5.252 5.326 15,203 +0.03(+0.62%)
Mar 30, 2009 5.214 5.293 5.214 5.293 46,332 +0.08(+1.62%)
Mar 26, 2009 5.204 5.242 5.167 5.209 10,887 +0.05(+1.00%)
Mar 25, 2009 5.162 5.162 5.158 5.158 2,775 -0.00(-0.00%)
Mar 24, 2009 5.204 5.204 5.158 5.158 18,444 -0.02(-0.45%)
Mar 23, 2009 5.176 5.209 5.176 5.181 23,268 +0.00(+0.09%)
Mar 20, 2009 5.153 5.176 5.152 5.176 17,237 +0.03(+0.55%)
Mar 19, 2009 5.181 5.181 5.144 5.148 13,662 +0.05(+0.92%)
Mar 18, 2009 5.106 5.106 5.040 5.101 31,807 -0.00(-0.09%)
Mar 17, 2009 5.111 5.111 5.083 5.106 33,839 -0.00(-0.09%)
Mar 16, 2009 5.050 5.139 5.050 5.111 50,663 +0.06(+1.21%)
Mar 13, 2009 5.129 5.181 5.050 5.050 0 -0.12(-2.25%)
Mar 12, 2009 5.148 5.181 5.139 5.166 22,158 +0.01(+0.25%)
Mar 11, 2009 5.139 5.204 5.108 5.153 37,065 +0.01(+0.27%)
Mar 10, 2009 5.111 5.148 5.106 5.139 37,592 +0.03(+0.55%)
Mar 09, 2009 5.153 5.153 5.073 5.111 28,498 -0.07(-1.27%)
Mar 06, 2009 5.218 5.242 5.153 5.176 0 -0.06(-1.07%)
Mar 05, 2009 5.293 5.293 5.200 5.232 21,133 +0.03(+0.63%)
Mar 04, 2009 5.153 5.200 5.132 5.200 39,881 +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.