BlackRock MuniYield Pennsylvania Quality Fd (MPA)
11.83
-0.01 (-0.08%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 12.00 | 12.00 | 11.76 | 11.83 | 15,298 | 11.83 |
| 1/30/2025 | 11.88 | 11.88 | 11.83 | 11.84 | 14,553 | 11.84 |
| 1/29/2025 | 11.85 | 11.87 | 11.80 | 11.82 | 18,359 | 11.82 |
| 1/28/2025 | 12.07 | 12.07 | 11.83 | 11.85 | 27,150 | 11.85 |
| 1/27/2025 | 11.99 | 11.99 | 11.82 | 11.87 | 6,968 | 11.87 |
| 1/24/2025 | 11.86 | 11.88 | 11.76 | 11.84 | 14,148 | 11.84 |
| 1/23/2025 | 11.95 | 11.98 | 11.85 | 11.88 | 16,020 | 11.88 |
| 1/22/2025 | 12.08 | 12.08 | 11.88 | 11.94 | 21,241 | 11.94 |
| 1/21/2025 | 12.03 | 12.04 | 11.94 | 11.97 | 15,664 | 11.97 |
| 1/17/2025 | 11.97 | 12.02 | 11.94 | 11.94 | 11,124 | 11.94 |
| 1/16/2025 | 11.80 | 11.93 | 11.71 | 11.87 | 24,636 | 11.87 |
| 1/15/2025 | 11.80 | 11.99 | 11.80 | 11.94 | 6,523 | 11.94 |
| 1/14/2025 | 11.80 | 11.82 | 11.76 | 11.82 | 5,731 | 11.82 |
| 1/13/2025 | 11.72 | 11.79 | 11.66 | 11.78 | 5,891 | 11.78 |
| 1/10/2025 | 11.85 | 11.85 | 11.68 | 11.70 | 27,275 | 11.70 |
| 1/08/2025 | 11.91 | 11.91 | 11.79 | 11.85 | 12,766 | 11.85 |
| 1/07/2025 | 11.82 | 11.88 | 11.78 | 11.83 | 7,092 | 11.83 |
| 1/06/2025 | 11.94 | 11.94 | 11.82 | 11.89 | 16,229 | 11.89 |
| 1/03/2025 | 11.90 | 11.92 | 11.89 | 11.91 | 3,434 | 11.91 |
| 1/02/2025 | 11.67 | 11.84 | 11.67 | 11.81 | 46,809 | 11.81 |
| 12/31/2024 | 11.57 | 0.00 | 11.66 | 11.66 | 0 | 11.66 |
| 12/30/2024 | 11.36 | 11.66 | 11.34 | 11.57 | 86,330 | 11.57 |
| 12/27/2024 | 11.49 | 11.51 | 11.31 | 11.33 | 32,469 | 11.33 |
| 12/26/2024 | 11.40 | 11.56 | 11.40 | 11.49 | 43,704 | 11.49 |
| 12/24/2024 | 11.44 | 11.46 | 11.40 | 11.46 | 7,433 | 11.46 |
| 12/23/2024 | 11.40 | 11.44 | 11.36 | 11.43 | 42,680 | 11.43 |
| 12/20/2024 | 11.55 | 11.60 | 11.38 | 11.43 | 75,361 | 11.43 |
| 12/19/2024 | 11.80 | 11.80 | 11.63 | 11.65 | 22,317 | 11.65 |
| 12/18/2024 | 11.82 | 11.87 | 11.73 | 11.73 | 34,948 | 11.73 |
| 12/17/2024 | 12.05 | 12.05 | 11.78 | 11.86 | 47,286 | 11.86 |
| 12/16/2024 | 12.17 | 12.24 | 12.05 | 12.09 | 19,464 | 12.09 |
| 12/13/2024 | 12.55 | 12.55 | 12.09 | 12.19 | 11,611 | 12.19 |
| 12/12/2024 | 12.36 | 12.37 | 12.23 | 12.28 | 16,601 | 12.28 |
| 12/11/2024 | 12.37 | 12.38 | 12.32 | 12.35 | 10,540 | 12.35 |
| 12/10/2024 | 12.29 | 12.38 | 12.27 | 12.36 | 9,975 | 12.36 |
| 12/09/2024 | 12.26 | 12.31 | 12.25 | 12.28 | 20,063 | 12.28 |
| 12/06/2024 | 12.31 | 12.35 | 12.27 | 12.31 | 11,553 | 12.31 |
| 12/05/2024 | 12.29 | 12.34 | 12.25 | 12.25 | 18,445 | 12.25 |
| 12/04/2024 | 12.39 | 12.40 | 12.30 | 12.40 | 5,276 | 12.40 |
| 12/03/2024 | 12.42 | 12.42 | 12.31 | 12.37 | 15,555 | 12.37 |
| 12/02/2024 | 12.36 | 12.43 | 12.26 | 12.33 | 20,138 | 12.33 |
| 11/29/2024 | 12.45 | 12.45 | 12.29 | 12.39 | 11,699 | 12.39 |
| 11/27/2024 | 12.39 | 12.39 | 12.15 | 12.26 | 11,375 | 12.26 |
| 11/26/2024 | 12.10 | 12.15 | 12.08 | 12.09 | 21,044 | 12.09 |
| 11/25/2024 | 12.11 | 12.17 | 12.07 | 12.16 | 25,779 | 12.16 |
| 11/22/2024 | 12.06 | 12.10 | 12.03 | 12.04 | 16,573 | 12.04 |
| 11/21/2024 | 12.14 | 12.14 | 12.01 | 12.09 | 19,895 | 12.09 |
| 11/20/2024 | 12.07 | 12.15 | 12.05 | 12.07 | 15,457 | 12.07 |
| 11/19/2024 | 12.13 | 12.13 | 12.08 | 12.13 | 12,789 | 12.13 |
| 11/18/2024 | 12.10 | 12.18 | 12.10 | 12.15 | 7,903 | 12.15 |
| 11/15/2024 | 12.15 | 12.20 | 12.10 | 12.12 | 13,055 | 12.12 |
| 11/14/2024 | 12.27 | 12.31 | 12.19 | 12.27 | 18,229 | 12.27 |
| 11/13/2024 | 12.17 | 12.24 | 12.10 | 12.15 | 41,582 | 12.15 |
| 11/12/2024 | 12.33 | 12.46 | 12.14 | 12.14 | 32,151 | 12.14 |
| 11/11/2024 | 12.48 | 12.48 | 12.25 | 12.29 | 10,480 | 12.29 |
| 11/08/2024 | 12.21 | 12.25 | 12.17 | 12.22 | 11,417 | 12.22 |
| 11/07/2024 | 12.00 | 12.11 | 12.00 | 12.07 | 21,362 | 12.07 |
| 11/06/2024 | 12.01 | 12.01 | 11.87 | 11.93 | 63,838 | 11.93 |
| 11/05/2024 | 12.06 | 12.10 | 12.03 | 12.10 | 6,168 | 12.10 |
| 11/04/2024 | 12.08 | 12.12 | 12.02 | 12.04 | 23,815 | 12.04 |
| 11/01/2024 | 12.13 | 12.15 | 11.98 | 12.01 | 46,193 | 12.01 |