Blackrock MuniYield Pennsylvania Quality Fund Common Stockのデータ

Blackrock MuniYield Pennsylvania Quality Fund Common Stockの基本情報

名前 Blackrock MuniYield Pennsylvania Quality Fund Common Stock
ティッカー MPA
国 United States
上場年 1992.0
セクター nan

Blackrock MuniYield Pennsylvania Quality Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.96 14.82 14.95 14.91 28000.0 14.91
2021-02-12 15.06 14.95 15.02 14.95 20800.0 14.95
2021-02-11 15.16 14.99 15.03 15.08 23300.0 15.02
2021-02-10 15.03 14.92 15.0 14.97 23700.0 14.92
2021-02-09 15.11 14.91 14.95 15.02 19400.0 14.97
2021-02-08 14.94 14.85 14.87 14.94 13600.0 14.89
2021-02-05 15.0 14.82 15.0 14.89 30100.0 14.84
2021-02-04 14.91 14.68 14.75 14.91 49400.0 14.86
2021-02-03 14.79 14.69 14.74 14.76 9300.0 14.71
2021-02-02 14.78 14.7 14.75 14.74 23400.0 14.69
2021-02-01 14.84 14.67 14.84 14.73 20800.0 14.68
2021-01-29 14.68 14.63 14.68 14.67 13100.0 14.62
2021-01-28 14.74 14.53 14.67 14.68 20700.0 14.63
2021-01-27 14.63 14.51 14.53 14.62 23700.0 14.57
2021-01-26 14.61 14.52 14.61 14.58 18000.0 14.53
2021-01-25 14.6 14.48 14.59 14.55 38800.0 14.5
2021-01-22 14.65 14.55 14.57 14.6 24000.0 14.55
2021-01-21 14.61 14.53 14.54 14.59 17300.0 14.54
2021-01-20 14.62 14.45 14.61 14.6 37600.0 14.55
2021-01-19 14.6 14.52 14.6 14.55 29000.0 14.5
2021-01-15 14.61 14.55 14.57 14.55 13000.0 14.5
2021-01-14 14.63 14.54 14.63 14.56 13400.0 14.51
2021-01-13 14.68 14.6 14.6 14.62 11300.0 14.51
2021-01-12 14.86 14.61 14.81 14.67 35900.0 14.56
2021-01-11 14.72 14.63 14.63 14.67 17100.0 14.56
2021-01-08 14.87 14.71 14.85 14.74 26400.0 14.63
2021-01-07 14.75 14.67 14.75 14.72 19900.0 14.61
2021-01-06 14.77 14.69 14.69 14.73 24400.0 14.62
2021-01-05 14.82 14.67 14.67 14.8 38500.0 14.69
2021-01-04 14.91 14.65 14.9 14.74 17700.0 14.63
2020-12-31 14.92 14.67 14.8 14.92 42300.0 14.81
2020-12-30 14.79 14.54 14.58 14.69 19600.0 14.58
2020-12-29 14.59 14.5 14.54 14.58 14200.0 14.47
2020-12-28 14.59 14.51 14.53 14.51 4200.0 14.4
2020-12-24 14.57 14.5 14.5 14.57 6400.0 14.46
2020-12-23 14.58 14.38 14.56 14.54 37600.0 14.43
2020-12-22 14.55 14.5 14.53 14.55 5400.0 14.44
2020-12-21 14.56 14.48 14.56 14.55 15900.0 14.44
2020-12-18 14.64 14.42 14.42 14.6 32500.0 14.49
2020-12-17 14.65 14.53 14.65 14.53 7000.0 14.42
2020-12-16 14.69 14.62 14.69 14.62 6000.0 14.51
2020-12-15 14.7 14.65 14.69 14.65 13100.0 14.54
2020-12-14 14.79 14.7 14.74 14.7 11600.0 14.59
2020-12-11 14.8 14.7 14.79 14.8 22500.0 14.64
2020-12-10 14.8 14.75 14.79 14.78 19200.0 14.62
2020-12-09 14.79 14.77 14.79 14.79 14800.0 14.63
2020-12-08 14.89 14.72 14.75 14.83 25100.0 14.67
2020-12-07 14.84 14.73 14.8 14.82 13200.0 14.66
2020-12-04 14.81 14.55 14.65 14.76 36100.0 14.6
2020-12-03 14.73 14.53 14.65 14.64 23300.0 14.48
2020-12-02 14.59 14.37 14.59 14.49 57200.0 14.33
2020-12-01 14.7 14.5 14.7 14.5 27100.0 14.34
2020-11-30 14.63 14.47 14.63 14.5 17300.0 14.34
2020-11-27 14.58 14.34 14.35 14.49 18400.0 14.33
2020-11-25 14.41 14.34 14.36 14.35 9100.0 14.19
2020-11-24 14.4 14.34 14.37 14.4 15300.0 14.24
2020-11-23 14.34 14.22 14.27 14.34 17300.0 14.18
2020-11-20 14.38 14.17 14.17 14.29 21800.0 14.13
2020-11-19 14.28 14.18 14.26 14.28 5900.0 14.12
2020-11-18 14.25 14.14 14.18 14.24 13400.0 14.08
2020-11-17 14.2 14.07 14.15 14.19 15800.0 14.03
2020-11-16 14.11 14.01 14.09 14.07 37300.0 13.91
2020-11-13 14.16 13.98 14.16 14.05 3200.0 13.89
2020-11-12 14.11 14.04 14.06 14.08 14500.0 13.87
2020-11-11 14.08 14.01 14.03 14.08 22100.0 13.87
2020-11-10 14.14 13.96 13.97 14.02 18300.0 13.81
2020-11-09 14.05 13.95 13.95 14.05 16000.0 13.84
2020-11-06 14.0 13.96 13.99 14.0 6800.0 13.79
2020-11-05 13.97 13.88 13.96 13.97 18300.0 13.76
2020-11-04 13.9 13.81 13.84 13.89 26700.0 13.68
2020-11-03 13.83 13.67 13.7 13.8 19900.0 13.59
2020-11-02 13.71 13.59 13.71 13.71 12400.0 13.51
2020-10-30 13.71 13.59 13.71 13.66 10900.0 13.46
2020-10-29 13.71 13.65 13.71 13.67 22400.0 13.47
2020-10-28 13.68 13.56 13.6 13.68 18500.0 13.48
2020-10-27 13.7 13.58 13.58 13.6 24100.0 13.4
2020-10-26 13.71 13.57 13.66 13.7 37700.0 13.5
2020-10-23 13.79 13.63 13.75 13.72 10200.0 13.51
2020-10-22 13.79 13.75 13.75 13.77 6800.0 13.56
2020-10-21 13.77 13.72 13.75 13.75 3100.0 13.54
2020-10-20 13.83 13.75 13.79 13.75 21500.0 13.54
2020-10-19 13.83 13.73 13.76 13.83 34500.0 13.62
2020-10-16 13.93 13.77 13.93 13.77 12000.0 13.56
2020-10-15 13.88 13.83 13.88 13.87 5000.0 13.66
2020-10-14 13.92 13.86 13.86 13.89 10800.0 13.68
2020-10-13 13.99 13.91 13.99 13.92 11700.0 13.66
2020-10-12 13.93 13.81 13.81 13.92 15100.0 13.66
2020-10-09 13.94 13.77 13.84 13.84 36900.0 13.58
2020-10-08 13.88 13.74 13.74 13.82 41700.0 13.56
2020-10-07 13.94 13.79 13.83 13.82 22300.0 13.56
2020-10-06 13.98 13.82 13.87 13.91 12900.0 13.65
2020-10-05 14.01 13.82 13.99 13.89 36100.0 13.63
2020-10-02 14.13 13.98 14.03 14.03 16300.0 13.77
2020-10-01 14.01 13.93 14.01 14.01 13900.0 13.75
2020-09-30 13.93 13.84 13.84 13.91 10200.0 13.65
2020-09-29 14.0 13.86 13.93 13.87 21800.0 13.61
2020-09-28 13.96 13.82 13.82 13.86 15900.0 13.6
2020-09-25 13.87 13.8 13.8 13.86 5200.0 13.6
2020-09-24 13.88 13.83 13.85 13.85 13900.0 13.59
2020-09-23 13.93 13.82 13.92 13.9 18900.0 13.64
2020-09-22 13.96 13.89 13.89 13.94 5100.0 13.68
2020-09-21 14.03 13.89 14.03 13.9 16400.0 13.64
2020-09-18 14.01 13.96 14.01 13.96 11100.0 13.7
2020-09-17 14.13 14.01 14.08 14.03 15500.0 13.77
2020-09-16 14.3 14.0 14.3 14.07 27300.0 13.8
2020-09-15 14.14 14.05 14.14 14.07 8100.0 13.8
2020-09-14 14.32 14.12 14.32 14.15 18100.0 13.88
2020-09-11 14.58 14.2 14.58 14.2 11800.0 13.88
2020-09-10 14.38 14.18 14.38 14.2 18200.0 13.88
2020-09-09 14.66 14.25 14.42 14.26 8800.0 13.94
2020-09-08 14.35 14.15 14.35 14.27 19000.0 13.95
2020-09-04 14.35 14.15 14.15 14.34 25000.0 14.02
2020-09-03 14.29 14.05 14.15 14.29 57700.0 13.97
2020-09-02 14.16 14.05 14.05 14.09 10900.0 13.77
2020-09-01 14.18 14.02 14.18 14.07 14400.0 13.75
2020-08-31 14.16 14.03 14.08 14.06 10000.0 13.74
2020-08-28 14.03 13.92 13.92 13.98 20300.0 13.66
2020-08-27 14.01 13.9 13.95 13.9 13300.0 13.59
2020-08-26 14.04 13.98 14.03 13.99 14600.0 13.67
2020-08-25 14.1 14.0 14.05 14.0 32200.0 13.68
2020-08-24 14.17 14.06 14.16 14.09 16800.0 13.77
2020-08-21 14.12 14.07 14.08 14.08 19300.0 13.76
2020-08-20 14.32 14.13 14.32 14.13 24500.0 13.81
2020-08-19 14.35 14.2 14.35 14.2 16600.0 13.88
2020-08-18 14.42 14.25 14.38 14.3 28700.0 13.98
2020-08-17 14.38 14.32 14.36 14.34 4000.0 14.02
2020-08-14 14.38 14.32 14.32 14.38 42600.0 14.05
2020-08-13 14.35 14.27 14.28 14.35 14700.0 14.03
2020-08-12 14.45 14.37 14.45 14.37 9200.0 13.99
2020-08-11 14.48 14.4 14.46 14.4 44100.0 14.02
2020-08-10 14.51 14.45 14.48 14.46 23100.0 14.08
2020-08-07 14.55 14.48 14.5 14.49 10900.0 14.11
2020-08-06 14.47 14.38 14.41 14.47 12000.0 14.09
2020-08-05 14.5 14.35 14.38 14.43 20000.0 14.05
2020-08-04 14.4 14.31 14.32 14.4 42300.0 14.02
2020-08-03 14.33 14.09 14.18 14.31 62700.0 13.93
2020-07-31 14.12 14.05 14.05 14.09 14300.0 13.72
2020-07-30 14.04 14.0 14.04 14.04 19200.0 13.67
2020-07-29 14.05 13.99 14.04 13.99 11900.0 13.62
2020-07-28 14.05 14.0 14.04 14.03 16200.0 13.66
2020-07-27 14.04 13.9 13.97 14.04 45200.0 13.67
2020-07-24 14.02 13.89 13.89 14.02 10400.0 13.65
2020-07-23 14.0 13.92 13.92 14.0 13900.0 13.63
2020-07-22 13.94 13.85 13.87 13.89 15900.0 13.52
2020-07-21 13.91 13.86 13.86 13.87 15100.0 13.5
2020-07-20 13.84 13.78 13.78 13.84 7700.0 13.47
2020-07-17 13.81 13.78 13.78 13.78 6200.0 13.42
2020-07-16 13.77 13.73 13.73 13.77 7100.0 13.41
2020-07-15 13.81 13.74 13.77 13.76 10300.0 13.4
2020-07-14 13.77 13.72 13.75 13.72 25800.0 13.36
2020-07-13 13.86 13.8 13.85 13.8 5900.0 13.38
2020-07-10 13.81 13.72 13.72 13.77 2800.0 13.35
2020-07-09 13.78 13.73 13.75 13.74 15500.0 13.32
2020-07-08 13.75 13.7 13.73 13.74 10400.0 13.32
2020-07-07 13.67 13.61 13.61 13.67 9100.0 13.26
2020-07-06 13.67 13.6 13.61 13.65 17000.0 13.24
2020-07-02 13.63 13.54 13.54 13.62 13400.0 13.21
2020-07-01 13.6 13.55 13.57 13.56 10000.0 13.15
2020-06-30 13.57 13.39 13.39 13.57 44700.0 13.16
2020-06-29 13.53 13.37 13.5 13.42 75600.0 13.01
2020-06-26 13.61 13.44 13.59 13.45 80700.0 13.04
2020-06-25 13.62 13.53 13.59 13.59 4200.0 13.18
2020-06-24 13.62 13.57 13.58 13.59 4800.0 13.18
2020-06-23 13.64 13.56 13.64 13.57 26200.0 13.16
2020-06-22 13.67 13.53 13.61 13.58 19400.0 13.17
2020-06-19 13.58 13.55 13.58 13.58 1900.0 13.17
2020-06-18 13.62 13.53 13.62 13.56 7900.0 13.15
2020-06-17 13.63 13.53 13.62 13.53 17700.0 13.12
2020-06-16 13.59 13.54 13.54 13.57 20100.0 13.16
2020-06-15 13.59 13.5 13.56 13.56 11300.0 13.15
2020-06-12 13.75 13.54 13.54 13.57 15700.0 13.16
2020-06-11 13.71 13.47 13.69 13.48 31900.0 13.02
2020-06-10 13.82 13.72 13.82 13.72 27200.0 13.25
2020-06-09 13.96 13.72 13.96 13.74 16600.0 13.27
2020-06-08 13.85 13.74 13.8 13.8 30600.0 13.33
2020-06-05 13.85 13.75 13.79 13.75 29700.0 13.28
2020-06-04 13.84 13.79 13.81 13.83 19300.0 13.36
2020-06-03 13.86 13.74 13.78 13.85 15200.0 13.38
2020-06-02 13.9 13.71 13.74 13.84 24600.0 13.37
2020-06-01 13.74 13.49 13.49 13.72 34400.0 13.25
2020-05-29 13.48 13.32 13.36 13.47 70200.0 13.01
2020-05-28 13.36 13.25 13.32 13.36 15600.0 12.9
2020-05-27 13.29 13.24 13.25 13.29 7200.0 12.84
2020-05-26 13.25 13.2 13.23 13.23 22700.0 12.78
2020-05-22 13.21 13.07 13.07 13.19 9700.0 12.74
2020-05-21 13.17 13.06 13.12 13.14 33000.0 12.69
2020-05-20 13.08 12.92 12.92 13.08 55600.0 12.63
2020-05-19 13.0 12.94 12.95 12.99 9700.0 12.55
2020-05-18 13.01 12.92 12.99 13.01 38400.0 12.56
2020-05-15 13.0 12.91 12.98 12.99 18600.0 12.55
2020-05-14 12.97 12.76 12.83 12.97 34800.0 12.53
2020-05-13 13.02 12.9 13.0 12.91 30600.0 12.42
2020-05-12 13.09 13.0 13.09 13.02 10500.0 12.53
2020-05-11 13.12 13.05 13.09 13.05 14000.0 12.56
2020-05-08 13.13 13.07 13.07 13.13 18600.0 12.64
2020-05-07 13.13 13.05 13.06 13.13 4300.0 12.64
2020-05-06 13.05 12.98 13.03 13.0 14300.0 12.51
2020-05-05 13.01 12.91 12.91 12.99 18200.0 12.5
2020-05-04 12.9 12.78 12.78 12.9 23600.0 12.41
2020-05-01 12.94 12.77 12.94 12.89 16200.0 12.4
2020-04-30 13.0 12.86 12.93 12.9 35100.0 12.41
2020-04-29 12.98 12.76 12.86 12.98 25100.0 12.49
2020-04-28 12.83 12.7 12.72 12.75 23000.0 12.27
2020-04-27 12.88 12.67 12.88 12.67 38000.0 12.19
2020-04-24 12.99 12.8 12.99 12.92 52000.0 12.43
2020-04-23 13.04 12.92 13.04 13.0 102300.0 12.51
2020-04-22 13.12 13.07 13.12 13.07 20100.0 12.58
2020-04-21 13.14 13.07 13.14 13.13 11800.0 12.64
2020-04-20 13.27 13.17 13.17 13.23 26200.0 12.73
2020-04-17 13.28 13.25 13.28 13.27 18300.0 12.77
2020-04-16 13.36 13.2 13.2 13.28 4300.0 12.78
2020-04-15 13.31 13.2 13.31 13.26 14100.0 12.76
2020-04-14 13.29 13.2 13.29 13.29 45900.0 12.79
2020-04-13 13.37 13.14 13.24 13.22 30000.0 12.68
2020-04-09 13.44 13.13 13.13 13.41 35700.0 12.86
2020-04-08 13.07 12.7 12.7 13.07 49100.0 12.53
2020-04-07 12.91 12.75 12.75 12.84 50200.0 12.31
2020-04-06 12.76 12.54 12.54 12.69 47500.0 12.17
2020-04-03 12.67 12.42 12.67 12.43 9600.0 11.92
2020-04-02 12.89 12.53 12.89 12.8 31700.0 12.28
2020-04-01 13.53 12.78 13.53 12.91 96800.0 12.38
2020-03-31 13.5 13.41 13.45 13.42 54600.0 12.87
2020-03-30 13.5 13.2 13.38 13.49 51200.0 12.94
2020-03-27 13.27 12.7 12.7 13.27 61400.0 12.73
2020-03-26 13.08 12.37 12.37 13.01 26000.0 12.48
2020-03-25 12.46 11.7 11.7 12.31 74900.0 11.81
2020-03-24 11.77 11.09 11.09 11.77 52300.0 11.29
2020-03-23 11.65 10.51 11.65 10.98 67700.0 10.53
2020-03-20 12.08 11.0 11.0 11.63 52500.0 11.15
2020-03-19 11.25 10.71 11.19 11.12 82600.0 10.66
2020-03-18 12.38 10.35 12.3 11.19 87400.0 10.73
2020-03-17 12.91 12.5 12.91 12.61 61500.0 12.09
2020-03-16 12.89 12.33 12.33 12.68 88800.0 12.16
2020-03-13 13.17 12.89 12.97 13.16 108200.0 12.62
2020-03-12 13.76 12.41 13.76 12.82 102500.0 12.25
2020-03-11 14.44 13.81 14.44 13.88 52200.0 13.26
2020-03-10 14.65 14.5 14.6 14.53 27200.0 13.88
2020-03-09 14.68 14.6 14.63 14.63 29200.0 13.98
2020-03-06 14.86 14.74 14.86 14.84 13900.0 14.18
2020-03-05 14.86 14.74 14.86 14.85 27800.0 14.19
2020-03-04 14.87 14.82 14.83 14.85 12100.0 14.19
2020-03-03 14.88 14.78 14.81 14.87 35500.0 14.21
2020-03-02 14.83 14.67 14.67 14.82 21100.0 14.16
2020-02-28 14.82 14.64 14.82 14.65 37100.0 14.0
2020-02-27 14.91 14.78 14.78 14.82 38600.0 14.16
2020-02-26 14.88 14.82 14.83 14.85 9200.0 14.19
2020-02-25 14.95 14.85 14.89 14.87 17300.0 14.21
2020-02-24 14.88 14.81 14.88 14.87 33500.0 14.21
2020-02-21 14.86 14.81 14.81 14.83 16600.0 14.17
2020-02-20 14.88 14.77 14.87 14.79 59800.0 14.13
2020-02-19 14.79 14.74 14.77 14.77 8900.0 14.11
2020-02-18 14.77 14.73 14.73 14.77 24700.0 14.11