Blackrock MuniYield Pennsylvania Quality Fund Historical Stock Prices

MPA 
$13.97
*  
0.20
1.41%
Get MPA Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading MPA now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.16  14.1908  13.94  13.97 63,907
05/06/2015 14.18 14.1908 13.94 13.97 63,907
05/05/2015 14.26 14.26 14.14 14.17 55,065
05/04/2015 14.27 14.28 14.19 14.24 22,396
05/01/2015 14.34 14.34 14.24 14.24 9,506
04/30/2015 14.31 14.34 14.26 14.34 30,863
04/29/2015 14.32 14.36 14.31 14.36 12,653
04/28/2015 14.4 14.41 14.37 14.4 5,236
04/27/2015 14.35 14.42 14.35 14.37 24,570
04/24/2015 14.4 14.43 14.39 14.39 6,225
04/23/2015 14.41 14.41 14.36 14.41 11,980
04/22/2015 14.41 14.43 14.33 14.41 31,415
04/21/2015 14.43 14.47 14.36 14.38 30,934
04/20/2015 14.42 14.47 14.42 14.45 7,306
04/17/2015 14.4 14.44 14.4 14.44 7,813
04/16/2015 14.41 14.45 14.41 14.45 28,947
04/15/2015 14.44 14.49 14.4 14.42 8,924
04/14/2015 14.51 14.51 14.43 14.46 23,573
04/13/2015 14.43 14.45 14.4 14.45 48,978
04/10/2015 14.43 14.49 14.43 14.45 10,460
04/09/2015 14.46 14.47 14.41 14.45 35,713
04/08/2015 14.41 14.4332 14.41 14.42 5,315
04/07/2015 14.51 14.57 14.49 14.53 33,664
04/06/2015 14.51 14.54 14.45 14.47 20,357
04/02/2015 14.5 14.53 14.46 14.46 16,220
04/01/2015 14.54 14.5699 14.52 14.53 5,059
03/31/2015 14.43 14.51 14.42 14.51 11,544
03/30/2015 14.44 14.48 14.4147 14.48 8,541
03/27/2015 14.46 14.49 14.44 14.47 9,088
03/26/2015 14.41 14.44 14.39 14.39 8,676
03/25/2015 14.49 14.507 14.48 14.5 2,949
03/24/2015 14.44 14.53 14.42 14.53 11,844
03/23/2015 14.5 14.61 14.4 14.4 31,887
03/20/2015 14.45 14.5 14.393 14.5 4,726
03/19/2015 14.47 14.47 14.34 14.35 15,773
03/18/2015 14.34 14.4799 14.34 14.47 10,506
03/17/2015 14.44 14.45 14.28 14.28 27,533
03/16/2015 14.56 14.56 14.43 14.47 42,288
03/13/2015 14.55 14.57 14.51 14.51 6,528
03/12/2015 14.64 14.65 14.55 14.55 16,010
03/11/2015 14.62 14.62 14.56 14.58 8,286
03/10/2015 14.64 14.69 14.62 14.66 18,962
03/09/2015 14.67 14.67 14.62 14.64 15,611
03/06/2015 14.76 14.78 14.63 14.63 40,188
03/05/2015 14.76 14.82 14.73 14.8 21,389
03/04/2015 15.07 15.12 14.73 14.73 144,008
03/03/2015 14.95 15.21 14.95 15.13 33,749
03/02/2015 14.9 15.03 14.9 15.01 47,090
02/27/2015 14.63 14.93 14.63 14.93 65,267
02/26/2015 14.77 14.77 14.58 14.58 16,897
02/25/2015 14.8 14.8 14.72 14.72 12,931
02/24/2015 14.7 14.77 14.6301 14.77 20,105
02/23/2015 14.69 14.76 14.67 14.693 22,382
02/20/2015 14.66 14.74 14.63 14.64 6,873
02/19/2015 14.61 14.69 14.5998 14.61 10,573
02/18/2015 14.51 14.62 14.49 14.62 20,171
02/17/2015 14.82 14.82 14.51 14.5101 25,440
02/13/2015 14.96 14.96 14.8301 14.84 13,077
02/12/2015 14.8 14.92 14.8 14.92 15,207
02/11/2015 14.87 14.91 14.8 14.86 20,818
02/10/2015 15 15 14.94 14.98 23,097
02/09/2015 14.92 15.04 14.92 15.04 22,233
02/06/2015 14.96 15.01 14.92 14.98 25,075
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?