Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniYield Pennsylvania Quality Fd (NY: MPA )

11.93 -0.05 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.552 5.566 5.543 5.561 35,266 +0.03(+0.51%)
Apr 29, 2009 5.528 5.547 5.491 5.533 107,700 -0.02(-0.34%)
Apr 28, 2009 5.533 5.561 5.528 5.552 63,029 -0.01(-0.18%)
Apr 27, 2009 5.561 5.580 5.561 5.562 11,259 -0.00(-0.07%)
Apr 24, 2009 5.561 5.566 5.547 5.566 35,644 -0.02(-0.34%)
Apr 23, 2009 5.538 5.594 5.528 5.585 52,491 +0.04(+0.68%)
Apr 22, 2009 5.505 5.547 5.505 5.547 22,091 +0.05(+0.94%)
Apr 21, 2009 5.482 5.496 5.463 5.496 13,233 +0.02(+0.34%)
Apr 20, 2009 5.435 5.482 5.435 5.477 15,348 +0.03(+0.52%)
Apr 17, 2009 5.430 5.449 5.430 5.449 4,055 +0.05(+0.95%)
Apr 16, 2009 5.449 5.454 5.355 5.397 40,596 -0.04(-0.69%)
Apr 15, 2009 5.449 5.449 5.416 5.435 10,245 +0.00(+0.00%)
Apr 14, 2009 5.472 5.491 5.435 5.435 13,158 -0.07(-1.28%)
Apr 13, 2009 5.458 5.505 5.383 5.505 18,355 +0.07(+1.29%)
Apr 09, 2009 5.421 5.454 5.397 5.435 15,643 +0.05(+0.87%)
Apr 08, 2009 5.416 5.425 5.388 5.388 17,935 -0.01(-0.26%)
Apr 07, 2009 5.397 5.402 5.355 5.402 10,031 +0.00(+0.09%)
Apr 06, 2009 5.416 5.416 5.364 5.397 10,373 -0.01(-0.17%)
Apr 03, 2009 5.411 5.411 5.364 5.407 14,727 +0.00(+0.00%)
Apr 02, 2009 5.346 5.407 5.346 5.407 16,723 +0.04(+0.70%)
Apr 01, 2009 5.336 5.369 5.233 5.369 36,103 +0.04(+0.79%)
Mar 31, 2009 5.336 5.336 5.253 5.327 15,201 +0.03(+0.62%)
Mar 30, 2009 5.215 5.294 5.215 5.294 46,325 +0.08(+1.62%)
Mar 26, 2009 5.205 5.243 5.168 5.210 10,885 +0.05(+1.00%)
Mar 25, 2009 5.163 5.163 5.158 5.158 2,774 -0.00(-0.00%)
Mar 24, 2009 5.205 5.205 5.158 5.158 18,441 -0.02(-0.45%)
Mar 23, 2009 5.177 5.210 5.177 5.182 23,265 +0.00(+0.09%)
Mar 20, 2009 5.154 5.177 5.153 5.177 17,235 +0.03(+0.55%)
Mar 19, 2009 5.182 5.182 5.145 5.149 13,660 +0.05(+0.92%)
Mar 18, 2009 5.107 5.107 5.041 5.102 31,802 -0.00(-0.09%)
Mar 17, 2009 5.111 5.111 5.083 5.107 33,834 -0.00(-0.09%)
Mar 16, 2009 5.051 5.140 5.051 5.111 50,655 +0.06(+1.21%)
Mar 13, 2009 5.130 5.182 5.051 5.051 0 -0.12(-2.25%)
Mar 12, 2009 5.149 5.182 5.140 5.167 22,155 +0.01(+0.25%)
Mar 11, 2009 5.140 5.205 5.109 5.154 37,059 +0.01(+0.27%)
Mar 10, 2009 5.111 5.149 5.107 5.140 37,586 +0.03(+0.55%)
Mar 09, 2009 5.154 5.154 5.074 5.111 28,494 -0.07(-1.27%)
Mar 06, 2009 5.219 5.243 5.154 5.177 0 -0.06(-1.07%)
Mar 05, 2009 5.294 5.294 5.200 5.233 21,130 +0.03(+0.63%)
Mar 04, 2009 5.154 5.200 5.133 5.200 39,875 +0.06(+1.09%)
Mar 02, 2009 5.210 5.233 5.126 5.144 45,866 -0.06(-1.17%)
Feb 27, 2009 5.191 5.219 5.186 5.205 0 +0.01(+0.27%)
Feb 26, 2009 5.224 5.247 5.149 5.191 78,759 +0.06(+1.09%)
Feb 25, 2009 5.083 5.191 5.083 5.135 36,005 +0.07(+1.39%)
Feb 24, 2009 4.863 5.107 4.835 5.065 43,539 +0.16(+3.35%)
Feb 23, 2009 5.041 5.051 4.882 4.901 43,522 -0.14(-2.79%)
Feb 20, 2009 5.172 5.172 5.004 5.041 35,211 -0.17(-3.32%)
Feb 19, 2009 5.238 5.275 5.215 5.215 33,584 -0.05(-0.98%)
Feb 18, 2009 5.313 5.313 5.247 5.266 22,157 -0.09(-1.66%)
Feb 17, 2009 5.449 5.449 5.355 5.355 49,595 -0.13(-2.35%)
Feb 13, 2009 5.472 5.484 5.472 5.484 9,666 -0.00(-0.04%)
Feb 12, 2009 5.468 5.547 5.468 5.486 32,993 +0.00(+0.09%)
Feb 11, 2009 5.444 5.491 5.415 5.482 25,422 +0.00(+0.09%)
Feb 10, 2009 5.430 5.505 5.428 5.477 46,425 +0.05(+0.86%)
Feb 09, 2009 5.388 5.472 5.388 5.430 54,986 +0.07(+1.25%)
Feb 06, 2009 5.346 5.379 5.341 5.363 23,504 +0.04(+0.77%)
Feb 05, 2009 5.290 5.341 5.290 5.322 18,155 +0.03(+0.53%)
Feb 04, 2009 5.285 5.294 5.285 5.294 17,024 +0.01(+0.18%)
Feb 03, 2009 5.271 5.294 5.250 5.285 18,629 +0.02(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.