BlackRock MuniYield Pennsylvania Quality Fund (MPA)
NYSE: MPA · Real-Time Price · USD
11.21
+0.03 (0.27%)
Mar 31, 2025, 4:00 PM EDT - Market closed
MPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.27 | 11.27 | 11.20 | 11.21 | - | 0.27% | 22,075 |
| Mar 28, 2025 | 11.21 | 11.21 | 11.18 | 11.18 | 11.18 | 0.45% | 11,785 |
| Mar 27, 2025 | 11.22 | 11.22 | 11.11 | 11.13 | 11.13 | -0.80% | 29,286 |
| Mar 26, 2025 | 11.31 | 11.33 | 11.22 | 11.22 | 11.22 | -1.22% | 21,533 |
| Mar 25, 2025 | 11.35 | 11.38 | 11.31 | 11.36 | 11.36 | 0.08% | 9,245 |
| Mar 24, 2025 | 11.33 | 11.39 | 11.26 | 11.35 | 11.35 | 0.62% | 40,763 |
| Mar 21, 2025 | 11.25 | 11.34 | 11.25 | 11.28 | 11.28 | 0.13% | 26,109 |
| Mar 20, 2025 | 11.25 | 11.32 | 11.23 | 11.27 | 11.27 | 0.49% | 42,510 |
| Mar 19, 2025 | 11.26 | 11.28 | 11.18 | 11.21 | 11.21 | -0.80% | 36,645 |
| Mar 18, 2025 | 11.32 | 11.32 | 11.27 | 11.30 | 11.30 | 0.18% | 10,941 |
| Mar 17, 2025 | 11.29 | 11.36 | 11.28 | 11.28 | 11.28 | - | 8,864 |
| Mar 14, 2025 | 11.36 | 11.38 | 11.28 | 11.28 | 11.28 | -1.14% | 9,571 |
| Mar 13, 2025 | 11.49 | 11.50 | 11.38 | 11.41 | 11.34 | -0.81% | 18,038 |
| Mar 12, 2025 | 11.52 | 11.55 | 11.50 | 11.50 | 11.44 | -0.62% | 26,816 |
| Mar 11, 2025 | 11.57 | 11.61 | 11.51 | 11.58 | 11.51 | 0.39% | 20,074 |
| Mar 10, 2025 | 11.60 | 11.63 | 11.53 | 11.53 | 11.46 | -0.35% | 36,095 |
| Mar 7, 2025 | 11.62 | 11.63 | 11.55 | 11.57 | 11.50 | -0.09% | 19,097 |
| Mar 6, 2025 | 11.55 | 11.67 | 11.55 | 11.58 | 11.51 | -0.17% | 22,749 |
| Mar 5, 2025 | 11.71 | 11.71 | 11.60 | 11.60 | 11.53 | -0.34% | 16,813 |
| Mar 4, 2025 | 11.74 | 11.75 | 11.64 | 11.64 | 11.57 | -0.85% | 18,067 |
| Mar 3, 2025 | 11.82 | 11.82 | 11.68 | 11.74 | 11.67 | 0.09% | 14,551 |
| Feb 28, 2025 | 11.69 | 11.73 | 11.66 | 11.73 | 11.66 | 1.12% | 43,020 |
| Feb 27, 2025 | 11.68 | 11.69 | 11.58 | 11.60 | 11.53 | -0.68% | 19,687 |
| Feb 26, 2025 | 11.67 | 11.70 | 11.65 | 11.68 | 11.61 | 0.52% | 19,465 |
| Feb 25, 2025 | 11.63 | 11.68 | 11.60 | 11.62 | 11.55 | 0.35% | 44,542 |
| Feb 24, 2025 | 11.60 | 11.70 | 11.56 | 11.58 | 11.51 | -0.34% | 19,874 |
| Feb 21, 2025 | 11.62 | 11.63 | 11.56 | 11.62 | 11.55 | 0.25% | 25,985 |
| Feb 20, 2025 | 11.62 | 11.62 | 11.56 | 11.59 | 11.52 | - | 17,451 |
| Feb 19, 2025 | 11.50 | 11.59 | 11.50 | 11.59 | 11.52 | 0.52% | 51,523 |
| Feb 18, 2025 | 11.54 | 11.54 | 11.44 | 11.53 | 11.46 | 0.17% | 25,527 |
| Feb 14, 2025 | 11.45 | 11.55 | 11.45 | 11.51 | 11.44 | 0.09% | 43,224 |
| Feb 13, 2025 | 11.49 | 11.54 | 11.47 | 11.50 | 11.37 | 0.26% | 50,319 |
| Feb 12, 2025 | 11.40 | 11.60 | 11.40 | 11.47 | 11.34 | -1.71% | 54,831 |
| Feb 11, 2025 | 11.78 | 11.78 | 11.65 | 11.67 | 11.54 | -0.68% | 43,645 |
| Feb 10, 2025 | 11.72 | 11.81 | 11.72 | 11.75 | 11.62 | 0.17% | 21,335 |
| Feb 7, 2025 | 11.82 | 11.82 | 11.72 | 11.73 | 11.60 | -0.93% | 42,288 |
| Feb 6, 2025 | 11.87 | 11.91 | 11.82 | 11.84 | 11.70 | -0.34% | 48,308 |
| Feb 5, 2025 | 11.89 | 11.94 | 11.83 | 11.88 | 11.74 | 0.42% | 64,790 |
| Feb 4, 2025 | 11.84 | 11.95 | 11.83 | 11.83 | 11.69 | -0.38% | 65,612 |
| Feb 3, 2025 | 11.96 | 11.98 | 11.76 | 11.88 | 11.74 | 0.38% | 25,523 |
| Jan 31, 2025 | 12.00 | 12.00 | 11.76 | 11.83 | 11.69 | -0.08% | 15,298 |
| Jan 30, 2025 | 11.88 | 11.88 | 11.83 | 11.84 | 11.70 | 0.17% | 14,553 |
| Jan 29, 2025 | 11.85 | 11.87 | 11.80 | 11.82 | 11.68 | -0.25% | 18,359 |
| Jan 28, 2025 | 12.07 | 12.07 | 11.83 | 11.85 | 11.71 | -0.17% | 27,150 |
| Jan 27, 2025 | 11.99 | 11.99 | 11.82 | 11.87 | 11.73 | 0.24% | 6,968 |
| Jan 24, 2025 | 11.86 | 11.88 | 11.76 | 11.84 | 11.71 | -0.32% | 14,148 |
| Jan 23, 2025 | 11.95 | 11.98 | 11.85 | 11.88 | 11.74 | -0.50% | 16,020 |
| Jan 22, 2025 | 12.08 | 12.08 | 11.88 | 11.94 | 11.80 | -0.25% | 21,241 |
| Jan 21, 2025 | 12.03 | 12.04 | 11.94 | 11.97 | 11.83 | 0.25% | 15,664 |
| Jan 17, 2025 | 11.97 | 12.02 | 11.94 | 11.94 | 11.80 | 0.59% | 11,124 |