BlackRock MuniYield Pennsylvania Quality Fund (MPA)

MPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.46	11.46	11.23	11.27	11.27	-0.62%	41,017
Jun 2, 2026	11.35	11.37	11.33	11.34	11.34	-	39,900
Jun 1, 2026	11.40	11.43	11.29	11.34	11.34	-0.35%	36,278
May 29, 2026	11.38	11.42	11.34	11.38	11.38	0.18%	17,783
May 28, 2026	11.35	11.40	11.27	11.36	11.36	0.35%	39,461
May 27, 2026	11.24	11.34	11.24	11.32	11.32	0.27%	45,323
May 26, 2026	11.24	11.29	11.19	11.29	11.29	0.98%	30,740
May 22, 2026	11.14	11.20	11.14	11.18	11.18	0.54%	6,501
May 21, 2026	11.13	11.16	11.11	11.12	11.12	-	35,096
May 20, 2026	11.14	11.18	11.11	11.12	11.12	0.09%	12,912
May 19, 2026	11.06	11.11	11.06	11.11	11.11	-0.09%	14,136
May 18, 2026	11.20	11.23	11.08	11.12	11.12	-1.07%	12,649
May 15, 2026	11.31	11.32	11.22	11.24	11.24	-1.25%	37,900
May 14, 2026	11.44	11.44	11.36	11.43	11.38	0.35%	48,281
May 13, 2026	11.46	11.46	11.36	11.39	11.34	-0.35%	25,809
May 12, 2026	11.42	11.45	11.40	11.43	11.38	-0.35%	18,136
May 11, 2026	11.44	11.48	11.42	11.47	11.42	0.35%	9,864
May 8, 2026	11.44	11.44	11.41	11.43	11.38	0.35%	11,493
May 7, 2026	11.38	11.41	11.37	11.39	11.34	0.35%	5,054
May 6, 2026	11.32	11.36	11.28	11.35	11.30	0.35%	13,570
May 5, 2026	11.16	11.31	11.16	11.31	11.26	0.85%	51,220
May 4, 2026	11.31	11.31	11.17	11.22	11.17	-0.84%	69,226
May 1, 2026	11.33	11.35	11.30	11.31	11.26	-	27,244
Apr 30, 2026	11.28	11.32	11.25	11.31	11.26	0.62%	29,254
Apr 29, 2026	11.23	11.27	11.20	11.24	11.19	-0.27%	53,005
Apr 28, 2026	11.26	11.30	11.21	11.27	11.22	-0.35%	20,054
Apr 27, 2026	11.31	11.33	11.26	11.31	11.26	0.35%	14,025
Apr 24, 2026	11.20	11.32	11.20	11.27	11.22	0.18%	44,164
Apr 23, 2026	11.27	11.30	11.21	11.25	11.20	-0.44%	25,477
Apr 22, 2026	11.32	11.36	11.29	11.30	11.25	-0.18%	25,632
Apr 21, 2026	11.31	11.32	11.28	11.32	11.27	0.09%	29,331
Apr 20, 2026	11.27	11.34	11.27	11.31	11.26	0.18%	21,915
Apr 17, 2026	11.21	11.33	11.21	11.29	11.24	0.53%	37,768
Apr 16, 2026	11.19	11.36	11.19	11.23	11.18	-0.35%	57,518
Apr 15, 2026	11.28	11.35	11.25	11.27	11.22	-0.20%	41,652
Apr 14, 2026	11.26	11.37	11.26	11.34	11.25	0.35%	21,309
Apr 13, 2026	11.27	11.31	11.23	11.30	11.21	0.22%	24,515
Apr 10, 2026	11.23	11.29	11.22	11.28	11.18	-0.22%	43,149
Apr 9, 2026	11.20	11.32	11.20	11.30	11.21	1.16%	33,688
Apr 8, 2026	11.15	11.24	11.14	11.17	11.08	1.09%	20,027
Apr 7, 2026	11.07	11.07	10.96	11.05	10.96	0.36%	24,379
Apr 6, 2026	11.03	11.07	10.93	11.01	10.92	-0.54%	15,717
Apr 2, 2026	11.16	11.16	11.01	11.07	10.98	-0.27%	45,893
Apr 1, 2026	11.10	11.14	10.94	11.10	11.01	0.63%	34,614
Mar 31, 2026	10.87	11.03	10.87	11.03	10.94	2.13%	25,502
Mar 30, 2026	10.86	10.90	10.79	10.80	10.71	-0.28%	19,013
Mar 27, 2026	10.89	10.90	10.81	10.83	10.74	-0.64%	27,174
Mar 26, 2026	10.97	10.97	10.86	10.90	10.81	-0.73%	15,314
Mar 25, 2026	10.96	11.01	10.92	10.98	10.89	0.55%	13,758
Mar 24, 2026	10.98	11.02	10.89	10.92	10.83	-1.00%	38,843

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.