BlackRock MuniYield Pennsylvania Quality Fund (MPA)
NYSE: MPA · Real-Time Price · USD
11.07
+0.05 (0.45%)
May 9, 2025, 9:30 AM - Market open
MPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.02 | 11.02 | 11.02 | 11.07 | - | 0.45% | 134 |
| May 8, 2025 | 11.13 | 11.13 | 10.99 | 11.02 | 11.02 | -0.27% | 17,828 |
| May 7, 2025 | 11.04 | 11.08 | 11.01 | 11.05 | 11.05 | -0.27% | 51,188 |
| May 6, 2025 | 11.08 | 11.08 | 11.02 | 11.08 | 11.08 | 0.45% | 26,100 |
| May 5, 2025 | 11.10 | 11.10 | 10.95 | 11.03 | 11.03 | -0.54% | 105,978 |
| May 2, 2025 | 11.04 | 11.10 | 10.99 | 11.09 | 11.09 | -0.27% | 37,270 |
| May 1, 2025 | 11.10 | 11.12 | 10.89 | 11.12 | 11.12 | 1.28% | 69,278 |
| Apr 30, 2025 | 10.90 | 11.01 | 10.89 | 10.98 | 10.98 | 0.55% | 123,823 |
| Apr 29, 2025 | 10.88 | 10.94 | 10.79 | 10.92 | 10.92 | 0.55% | 105,048 |
| Apr 28, 2025 | 10.87 | 10.88 | 10.73 | 10.86 | 10.86 | -0.28% | 98,040 |
| Apr 25, 2025 | 10.94 | 10.94 | 10.87 | 10.89 | 10.89 | -0.27% | 27,263 |
| Apr 24, 2025 | 10.84 | 10.93 | 10.84 | 10.92 | 10.92 | 1.39% | 50,812 |
| Apr 23, 2025 | 10.81 | 10.83 | 10.66 | 10.77 | 10.77 | 0.84% | 60,680 |
| Apr 22, 2025 | 10.76 | 10.77 | 10.63 | 10.68 | 10.68 | 0.56% | 33,613 |
| Apr 21, 2025 | 10.68 | 10.71 | 10.56 | 10.62 | 10.62 | -1.07% | 33,896 |
| Apr 17, 2025 | 10.68 | 10.75 | 10.67 | 10.74 | 10.74 | 0.51% | 22,131 |
| Apr 16, 2025 | 10.71 | 10.75 | 10.67 | 10.68 | 10.68 | -0.28% | 29,927 |
| Apr 15, 2025 | 10.67 | 10.71 | 10.62 | 10.71 | 10.71 | 0.37% | 34,366 |
| Apr 14, 2025 | 10.59 | 10.72 | 10.55 | 10.67 | 10.61 | 1.23% | 29,639 |
| Apr 11, 2025 | 10.52 | 10.55 | 10.38 | 10.54 | 10.48 | 1.05% | 36,302 |
| Apr 10, 2025 | 10.43 | 10.59 | 10.40 | 10.43 | 10.37 | -1.45% | 135,041 |
| Apr 9, 2025 | 10.35 | 10.61 | 10.26 | 10.58 | 10.52 | 1.86% | 60,435 |
| Apr 8, 2025 | 10.92 | 10.92 | 10.39 | 10.39 | 10.33 | -4.59% | 66,638 |
| Apr 7, 2025 | 10.99 | 10.99 | 10.89 | 10.89 | 10.82 | -1.54% | 31,042 |
| Apr 4, 2025 | 11.15 | 11.19 | 11.06 | 11.06 | 10.99 | -1.07% | 73,987 |
| Apr 3, 2025 | 11.25 | 11.25 | 11.16 | 11.18 | 11.11 | - | 126,778 |
| Apr 2, 2025 | 11.25 | 11.27 | 11.16 | 11.18 | 11.11 | -0.53% | 99,796 |
| Apr 1, 2025 | 11.31 | 11.32 | 11.23 | 11.24 | 11.17 | 0.27% | 108,657 |
| Mar 31, 2025 | 11.27 | 11.27 | 11.20 | 11.21 | 11.14 | 0.27% | 22,075 |
| Mar 28, 2025 | 11.21 | 11.21 | 11.18 | 11.18 | 11.11 | 0.45% | 11,785 |
| Mar 27, 2025 | 11.22 | 11.22 | 11.11 | 11.13 | 11.06 | -0.80% | 29,286 |
| Mar 26, 2025 | 11.31 | 11.33 | 11.22 | 11.22 | 11.15 | -1.22% | 21,533 |
| Mar 25, 2025 | 11.35 | 11.38 | 11.31 | 11.36 | 11.29 | 0.08% | 9,245 |
| Mar 24, 2025 | 11.33 | 11.39 | 11.26 | 11.35 | 11.28 | 0.62% | 40,763 |
| Mar 21, 2025 | 11.25 | 11.34 | 11.25 | 11.28 | 11.21 | 0.13% | 26,109 |
| Mar 20, 2025 | 11.25 | 11.32 | 11.23 | 11.27 | 11.20 | 0.49% | 42,510 |
| Mar 19, 2025 | 11.26 | 11.28 | 11.18 | 11.21 | 11.14 | -0.80% | 36,645 |
| Mar 18, 2025 | 11.32 | 11.32 | 11.27 | 11.30 | 11.23 | 0.18% | 10,941 |
| Mar 17, 2025 | 11.29 | 11.36 | 11.28 | 11.28 | 11.21 | - | 8,864 |
| Mar 14, 2025 | 11.36 | 11.38 | 11.28 | 11.28 | 11.21 | -1.14% | 9,571 |
| Mar 13, 2025 | 11.49 | 11.50 | 11.38 | 11.41 | 11.27 | -0.81% | 18,038 |
| Mar 12, 2025 | 11.52 | 11.55 | 11.50 | 11.50 | 11.37 | -0.62% | 26,816 |
| Mar 11, 2025 | 11.57 | 11.61 | 11.51 | 11.58 | 11.44 | 0.39% | 20,074 |
| Mar 10, 2025 | 11.60 | 11.63 | 11.53 | 11.53 | 11.39 | -0.35% | 36,095 |
| Mar 7, 2025 | 11.62 | 11.63 | 11.55 | 11.57 | 11.43 | -0.09% | 19,097 |
| Mar 6, 2025 | 11.55 | 11.67 | 11.55 | 11.58 | 11.44 | -0.17% | 22,749 |
| Mar 5, 2025 | 11.71 | 11.71 | 11.60 | 11.60 | 11.46 | -0.34% | 16,813 |
| Mar 4, 2025 | 11.74 | 11.75 | 11.64 | 11.64 | 11.50 | -0.85% | 18,067 |
| Mar 3, 2025 | 11.82 | 11.82 | 11.68 | 11.74 | 11.60 | 0.09% | 14,551 |
| Feb 28, 2025 | 11.69 | 11.73 | 11.66 | 11.73 | 11.59 | 1.12% | 43,020 |