BlackRock MuniYield Pennsylvania Quality Fund (MPA)
NYSE: MPA · Real-Time Price · USD
10.59
-0.02 (-0.19%)
Jul 28, 2025, 4:00 PM - Market closed
MPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 10.57 | 10.61 | 10.57 | 10.59 | 10.59 | -0.19% | 18,007 |
| Jul 25, 2025 | 10.61 | 10.62 | 10.57 | 10.61 | 10.61 | -0.09% | 47,305 |
| Jul 24, 2025 | 10.59 | 10.64 | 10.54 | 10.62 | 10.62 | 0.38% | 28,394 |
| Jul 23, 2025 | 10.53 | 10.60 | 10.50 | 10.58 | 10.58 | 0.19% | 24,675 |
| Jul 22, 2025 | 10.54 | 10.59 | 10.53 | 10.56 | 10.56 | -0.09% | 22,071 |
| Jul 21, 2025 | 10.59 | 10.60 | 10.52 | 10.57 | 10.57 | 0.67% | 31,338 |
| Jul 18, 2025 | 10.53 | 10.57 | 10.50 | 10.50 | 10.50 | -0.57% | 19,906 |
| Jul 17, 2025 | 10.65 | 10.66 | 10.55 | 10.56 | 10.56 | -0.47% | 23,275 |
| Jul 16, 2025 | 10.67 | 10.70 | 10.61 | 10.61 | 10.61 | -0.66% | 43,256 |
| Jul 15, 2025 | 10.76 | 10.76 | 10.67 | 10.68 | 10.68 | -0.74% | 52,395 |
| Jul 14, 2025 | 10.79 | 10.81 | 10.72 | 10.76 | 10.69 | - | 64,828 |
| Jul 11, 2025 | 10.73 | 10.76 | 10.71 | 10.76 | 10.69 | 0.47% | 69,018 |
| Jul 10, 2025 | 10.71 | 10.76 | 10.70 | 10.71 | 10.64 | -0.23% | 529,830 |
| Jul 9, 2025 | 10.76 | 10.76 | 10.71 | 10.74 | 10.67 | 0.14% | 548,392 |
| Jul 8, 2025 | 10.72 | 10.75 | 10.71 | 10.72 | 10.65 | -0.19% | 111,322 |
| Jul 7, 2025 | 10.74 | 10.79 | 10.72 | 10.74 | 10.67 | -0.37% | 37,228 |
| Jul 3, 2025 | 10.82 | 10.86 | 10.77 | 10.78 | 10.71 | -0.37% | 45,166 |
| Jul 2, 2025 | 10.75 | 10.85 | 10.75 | 10.82 | 10.75 | 0.65% | 54,998 |
| Jul 1, 2025 | 10.87 | 10.87 | 10.74 | 10.75 | 10.68 | -0.37% | 88,127 |
| Jun 30, 2025 | 10.76 | 10.79 | 10.75 | 10.79 | 10.72 | 0.75% | 19,747 |
| Jun 27, 2025 | 10.68 | 10.74 | 10.68 | 10.71 | 10.64 | 0.09% | 11,471 |
| Jun 26, 2025 | 10.70 | 10.74 | 10.68 | 10.70 | 10.63 | -0.19% | 19,131 |
| Jun 25, 2025 | 10.74 | 10.74 | 10.68 | 10.72 | 10.65 | 0.09% | 22,126 |
| Jun 24, 2025 | 10.74 | 10.74 | 10.67 | 10.71 | 10.64 | -0.28% | 26,921 |
| Jun 23, 2025 | 10.76 | 10.77 | 10.71 | 10.74 | 10.67 | 0.19% | 18,702 |
| Jun 20, 2025 | 10.71 | 10.78 | 10.68 | 10.72 | 10.65 | -0.09% | 43,688 |
| Jun 18, 2025 | 10.74 | 10.75 | 10.71 | 10.73 | 10.66 | 0.19% | 98,367 |
| Jun 17, 2025 | 10.74 | 10.74 | 10.66 | 10.71 | 10.64 | 0.28% | 70,655 |
| Jun 16, 2025 | 10.71 | 10.80 | 10.65 | 10.68 | 10.61 | - | 47,582 |
| Jun 13, 2025 | 10.75 | 10.75 | 10.67 | 10.68 | 10.61 | -1.29% | 28,214 |
| Jun 12, 2025 | 10.84 | 10.84 | 10.74 | 10.82 | 10.69 | - | 60,552 |
| Jun 11, 2025 | 10.84 | 10.84 | 10.76 | 10.82 | 10.69 | 0.46% | 44,251 |
| Jun 10, 2025 | 10.84 | 10.84 | 10.74 | 10.77 | 10.64 | 0.28% | 65,360 |
| Jun 9, 2025 | 10.82 | 10.82 | 10.73 | 10.74 | 10.61 | -0.28% | 189,373 |
| Jun 6, 2025 | 10.81 | 10.85 | 10.75 | 10.77 | 10.64 | -0.55% | 40,600 |
| Jun 5, 2025 | 10.85 | 10.86 | 10.82 | 10.83 | 10.70 | -0.46% | 30,147 |
| Jun 4, 2025 | 10.90 | 10.91 | 10.80 | 10.88 | 10.75 | 0.46% | 125,718 |
| Jun 3, 2025 | 10.89 | 10.92 | 10.79 | 10.83 | 10.70 | 0.28% | 48,099 |
| Jun 2, 2025 | 10.81 | 10.86 | 10.76 | 10.80 | 10.67 | -0.28% | 45,168 |
| May 30, 2025 | 10.83 | 10.86 | 10.79 | 10.83 | 10.70 | 0.46% | 28,491 |
| May 29, 2025 | 10.84 | 10.88 | 10.76 | 10.78 | 10.65 | -0.37% | 53,291 |
| May 28, 2025 | 10.81 | 10.88 | 10.79 | 10.82 | 10.69 | - | 15,443 |
| May 27, 2025 | 10.84 | 10.88 | 10.82 | 10.82 | 10.69 | 0.65% | 37,573 |
| May 23, 2025 | 10.76 | 10.82 | 10.74 | 10.75 | 10.62 | -0.42% | 135,559 |
| May 22, 2025 | 10.85 | 10.85 | 10.70 | 10.80 | 10.66 | 0.23% | 61,404 |
| May 21, 2025 | 10.88 | 10.88 | 10.76 | 10.77 | 10.64 | -1.01% | 55,419 |
| May 20, 2025 | 10.90 | 10.94 | 10.82 | 10.88 | 10.75 | -0.27% | 75,589 |
| May 19, 2025 | 10.90 | 10.94 | 10.85 | 10.91 | 10.78 | -0.09% | 31,370 |
| May 16, 2025 | 10.95 | 10.95 | 10.88 | 10.92 | 10.79 | -0.09% | 56,958 |
| May 15, 2025 | 10.91 | 10.99 | 10.87 | 10.93 | 10.80 | 0.28% | 32,736 |