BlackRock MuniYield Pennsylvania Quality Fund (MPA)
NYSE: MPA · Real-Time Price · USD
11.31
+0.04 (0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
MPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.29 | 11.32 | 11.22 | 11.31 | 11.31 | 0.35% | 25,014 |
| Dec 4, 2025 | 11.24 | 11.30 | 11.24 | 11.27 | 11.27 | -0.35% | 23,584 |
| Dec 3, 2025 | 11.21 | 11.31 | 11.15 | 11.31 | 11.31 | 0.84% | 86,713 |
| Dec 2, 2025 | 11.22 | 11.25 | 11.16 | 11.22 | 11.22 | 0.05% | 43,464 |
| Dec 1, 2025 | 11.21 | 11.27 | 11.20 | 11.21 | 11.21 | -0.80% | 43,769 |
| Nov 28, 2025 | 11.30 | 11.30 | 11.24 | 11.30 | 11.30 | 0.27% | 18,186 |
| Nov 26, 2025 | 11.28 | 11.28 | 11.20 | 11.27 | 11.27 | 0.36% | 22,351 |
| Nov 25, 2025 | 11.20 | 11.27 | 11.19 | 11.23 | 11.23 | 0.09% | 26,040 |
| Nov 24, 2025 | 11.21 | 11.22 | 11.13 | 11.22 | 11.22 | 0.63% | 18,897 |
| Nov 21, 2025 | 11.21 | 11.21 | 11.14 | 11.15 | 11.15 | -0.54% | 23,433 |
| Nov 20, 2025 | 11.15 | 11.24 | 11.15 | 11.21 | 11.21 | 0.36% | 34,413 |
| Nov 19, 2025 | 11.18 | 11.30 | 11.17 | 11.17 | 11.17 | -0.62% | 24,754 |
| Nov 18, 2025 | 11.25 | 11.33 | 11.09 | 11.24 | 11.24 | -0.53% | 72,954 |
| Nov 17, 2025 | 11.34 | 11.34 | 11.25 | 11.30 | 11.30 | -0.09% | 38,485 |
| Nov 14, 2025 | 11.38 | 11.38 | 11.27 | 11.31 | 11.31 | -0.79% | 50,945 |
| Nov 13, 2025 | 11.38 | 11.44 | 11.38 | 11.40 | 11.33 | -0.14% | 12,365 |
| Nov 12, 2025 | 11.44 | 11.47 | 11.39 | 11.42 | 11.35 | -0.38% | 17,697 |
| Nov 11, 2025 | 11.46 | 11.46 | 11.39 | 11.46 | 11.39 | 0.44% | 12,747 |
| Nov 10, 2025 | 11.40 | 11.41 | 11.32 | 11.41 | 11.34 | 0.80% | 19,108 |
| Nov 7, 2025 | 11.35 | 11.37 | 11.29 | 11.32 | 11.25 | - | 42,746 |
| Nov 6, 2025 | 11.39 | 11.39 | 11.32 | 11.32 | 11.25 | -0.09% | 9,709 |
| Nov 5, 2025 | 11.36 | 11.44 | 11.33 | 11.33 | 11.26 | -0.44% | 31,238 |
| Nov 4, 2025 | 11.39 | 11.46 | 11.35 | 11.38 | 11.31 | - | 24,955 |
| Nov 3, 2025 | 11.46 | 11.46 | 11.33 | 11.38 | 11.31 | -0.70% | 45,026 |
| Oct 31, 2025 | 11.46 | 11.46 | 11.40 | 11.46 | 11.39 | 0.53% | 15,853 |
| Oct 30, 2025 | 11.44 | 11.44 | 11.31 | 11.40 | 11.33 | 0.09% | 25,556 |
| Oct 29, 2025 | 11.41 | 11.43 | 11.29 | 11.39 | 11.32 | 0.12% | 78,364 |
| Oct 28, 2025 | 11.43 | 11.50 | 11.33 | 11.38 | 11.31 | -0.30% | 18,587 |
| Oct 27, 2025 | 11.41 | 11.46 | 11.39 | 11.41 | 11.34 | -0.04% | 21,180 |
| Oct 24, 2025 | 11.41 | 11.43 | 11.38 | 11.41 | 11.35 | 0.21% | 9,733 |
| Oct 23, 2025 | 11.31 | 11.40 | 11.31 | 11.39 | 11.32 | 0.35% | 26,522 |
| Oct 22, 2025 | 11.42 | 11.54 | 11.32 | 11.35 | 11.28 | -0.26% | 47,179 |
| Oct 21, 2025 | 11.53 | 11.53 | 11.37 | 11.38 | 11.31 | -0.22% | 15,481 |
| Oct 20, 2025 | 11.37 | 11.43 | 11.37 | 11.41 | 11.34 | 0.57% | 24,966 |
| Oct 17, 2025 | 11.46 | 11.49 | 11.33 | 11.34 | 11.27 | -0.61% | 13,702 |
| Oct 16, 2025 | 11.47 | 11.47 | 11.40 | 11.41 | 11.34 | -0.31% | 21,628 |
| Oct 15, 2025 | 11.46 | 11.49 | 11.36 | 11.45 | 11.38 | -0.56% | 14,568 |
| Oct 14, 2025 | 11.47 | 11.51 | 11.46 | 11.51 | 11.38 | 0.35% | 19,947 |
| Oct 13, 2025 | 11.34 | 11.49 | 11.34 | 11.47 | 11.34 | 0.49% | 57,359 |
| Oct 10, 2025 | 11.39 | 11.43 | 11.32 | 11.41 | 11.28 | 0.65% | 34,179 |
| Oct 9, 2025 | 11.33 | 11.37 | 11.29 | 11.34 | 11.21 | 0.09% | 20,450 |
| Oct 8, 2025 | 11.37 | 11.37 | 11.30 | 11.33 | 11.20 | 0.09% | 12,003 |
| Oct 7, 2025 | 11.30 | 11.38 | 11.27 | 11.32 | 11.19 | 0.53% | 31,338 |
| Oct 6, 2025 | 11.34 | 11.40 | 11.23 | 11.26 | 11.13 | -0.79% | 35,316 |
| Oct 3, 2025 | 11.41 | 11.42 | 11.25 | 11.35 | 11.22 | -0.70% | 67,165 |
| Oct 2, 2025 | 11.38 | 11.49 | 11.27 | 11.43 | 11.30 | 0.44% | 127,412 |
| Oct 1, 2025 | 11.38 | 11.38 | 11.30 | 11.38 | 11.25 | 0.09% | 27,787 |
| Sep 30, 2025 | 11.38 | 11.38 | 11.23 | 11.37 | 11.24 | - | 28,541 |
| Sep 29, 2025 | 11.29 | 11.37 | 11.24 | 11.37 | 11.24 | 1.25% | 27,331 |
| Sep 26, 2025 | 11.39 | 11.45 | 11.21 | 11.23 | 11.10 | -1.14% | 39,858 |
| Sep 25, 2025 | 11.37 | 11.37 | 11.33 | 11.36 | 11.23 | -0.18% | 19,983 |
| Sep 24, 2025 | 11.38 | 11.41 | 11.35 | 11.38 | 11.25 | -0.09% | 7,505 |
| Sep 23, 2025 | 11.42 | 11.42 | 11.34 | 11.39 | 11.26 | 0.18% | 36,778 |
| Sep 22, 2025 | 11.41 | 11.41 | 11.31 | 11.37 | 11.24 | -0.26% | 24,223 |
| Sep 19, 2025 | 11.41 | 11.48 | 11.28 | 11.40 | 11.27 | - | 38,051 |
| Sep 18, 2025 | 11.38 | 11.40 | 11.33 | 11.40 | 11.27 | 0.26% | 21,428 |
| Sep 17, 2025 | 11.40 | 11.43 | 11.35 | 11.37 | 11.24 | 0.26% | 36,348 |
| Sep 16, 2025 | 11.37 | 11.44 | 11.27 | 11.34 | 11.21 | -0.18% | 75,512 |
| Sep 15, 2025 | 11.36 | 11.39 | 11.35 | 11.36 | 11.23 | -0.53% | 8,528 |
| Sep 12, 2025 | 11.34 | 11.42 | 11.26 | 11.42 | 11.22 | 0.71% | 16,401 |
| Sep 11, 2025 | 11.29 | 11.43 | 11.28 | 11.34 | 11.14 | 0.80% | 46,803 |
| Sep 10, 2025 | 11.20 | 11.28 | 11.14 | 11.25 | 11.06 | 1.35% | 19,946 |
| Sep 9, 2025 | 11.13 | 11.29 | 10.99 | 11.10 | 10.91 | -0.35% | 80,474 |
| Sep 8, 2025 | 11.03 | 11.15 | 11.03 | 11.14 | 10.95 | 1.36% | 17,597 |
| Sep 5, 2025 | 10.90 | 11.09 | 10.89 | 10.99 | 10.80 | 1.48% | 49,846 |
| Sep 4, 2025 | 10.87 | 10.90 | 10.83 | 10.83 | 10.64 | - | 13,303 |
| Sep 3, 2025 | 10.88 | 10.90 | 10.81 | 10.83 | 10.64 | 0.19% | 15,570 |
| Sep 2, 2025 | 10.82 | 10.85 | 10.79 | 10.81 | 10.62 | -0.09% | 25,585 |
| Aug 29, 2025 | 10.78 | 10.91 | 10.76 | 10.82 | 10.63 | 0.46% | 26,501 |
| Aug 28, 2025 | 10.76 | 10.80 | 10.76 | 10.77 | 10.58 | 0.14% | 11,988 |
| Aug 27, 2025 | 10.78 | 10.83 | 10.76 | 10.76 | 10.57 | 0.23% | 2,785 |
| Aug 26, 2025 | 10.75 | 10.75 | 10.71 | 10.73 | 10.55 | - | 11,290 |
| Aug 25, 2025 | 10.76 | 10.77 | 10.72 | 10.73 | 10.55 | -0.19% | 12,913 |
| Aug 22, 2025 | 10.70 | 10.78 | 10.70 | 10.75 | 10.57 | 0.18% | 22,967 |
| Aug 21, 2025 | 10.65 | 10.75 | 10.64 | 10.73 | 10.55 | -0.08% | 11,490 |
| Aug 20, 2025 | 10.77 | 10.77 | 10.63 | 10.74 | 10.56 | -0.05% | 47,348 |
| Aug 19, 2025 | 10.71 | 10.81 | 10.68 | 10.75 | 10.56 | 0.23% | 23,239 |
| Aug 18, 2025 | 10.72 | 10.89 | 10.68 | 10.72 | 10.54 | -0.37% | 44,472 |
| Aug 15, 2025 | 10.78 | 10.83 | 10.75 | 10.76 | 10.57 | -0.46% | 4,216 |
| Aug 14, 2025 | 10.85 | 10.85 | 10.81 | 10.81 | 10.56 | -0.28% | 15,016 |
| Aug 13, 2025 | 10.86 | 10.92 | 10.81 | 10.84 | 10.59 | - | 13,167 |
| Aug 12, 2025 | 10.85 | 10.86 | 10.83 | 10.84 | 10.59 | -0.18% | 57,716 |
| Aug 11, 2025 | 10.88 | 10.88 | 10.82 | 10.86 | 10.61 | 0.28% | 35,783 |
| Aug 8, 2025 | 10.83 | 10.84 | 10.75 | 10.83 | 10.58 | 0.09% | 49,574 |
| Aug 7, 2025 | 10.81 | 10.84 | 10.77 | 10.82 | 10.57 | 0.37% | 62,751 |
| Aug 6, 2025 | 10.80 | 10.83 | 10.76 | 10.78 | 10.53 | 0.47% | 33,290 |
| Aug 5, 2025 | 10.73 | 10.77 | 10.70 | 10.73 | 10.48 | -0.19% | 11,814 |
| Aug 4, 2025 | 10.82 | 10.82 | 10.74 | 10.75 | 10.50 | -0.19% | 55,441 |
| Aug 1, 2025 | 10.70 | 10.78 | 10.67 | 10.77 | 10.52 | 1.03% | 41,248 |
| Jul 31, 2025 | 10.65 | 10.67 | 10.54 | 10.66 | 10.41 | 1.14% | 45,318 |
| Jul 30, 2025 | 10.56 | 10.61 | 10.54 | 10.54 | 10.30 | -0.47% | 32,444 |
| Jul 29, 2025 | 10.56 | 10.67 | 10.54 | 10.59 | 10.34 | - | 56,338 |
| Jul 28, 2025 | 10.57 | 10.61 | 10.57 | 10.59 | 10.34 | -0.19% | 18,007 |
| Jul 25, 2025 | 10.61 | 10.62 | 10.57 | 10.61 | 10.36 | -0.09% | 47,305 |
| Jul 24, 2025 | 10.59 | 10.64 | 10.54 | 10.62 | 10.37 | 0.38% | 28,394 |
| Jul 23, 2025 | 10.53 | 10.60 | 10.50 | 10.58 | 10.33 | 0.19% | 24,675 |
| Jul 22, 2025 | 10.54 | 10.59 | 10.53 | 10.56 | 10.31 | -0.09% | 22,071 |
| Jul 21, 2025 | 10.59 | 10.60 | 10.52 | 10.57 | 10.32 | 0.67% | 31,338 |
| Jul 18, 2025 | 10.53 | 10.57 | 10.50 | 10.50 | 10.26 | -0.57% | 19,906 |
| Jul 17, 2025 | 10.65 | 10.66 | 10.55 | 10.56 | 10.31 | -0.47% | 23,275 |