MainGate MLP Fund Class A (AMLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.90
-0.04 (-0.37%)
At close: Mar 20, 2026
AMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.37% |
| Mar 19, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.86% |
| Mar 18, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.65% |
| Mar 17, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.46% |
| Mar 16, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.09% |
| Mar 13, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.47% |
| Mar 12, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.46% |
| Mar 11, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.41% |
| Mar 10, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.12% |
| Mar 9, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.92% |
| Mar 6, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.09% |
| Mar 5, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.28% |
| Mar 4, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.18% |
| Mar 3, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% |
| Mar 2, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.78% |
| Feb 27, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.57% |
| Feb 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.05% |
| Feb 25, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.47% |
| Feb 24, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.57% |
| Feb 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Feb 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.86% |
| Feb 19, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.38% |
| Feb 18, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.57% |
| Feb 17, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% |
| Feb 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.14% |
| Feb 12, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.48% |
| Feb 11, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.18% |
| Feb 10, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.49% |
| Feb 9, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.89% |
| Feb 6, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.30% |
| Feb 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| Feb 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.50% |
| Feb 3, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.84% |
| Feb 2, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.11% |
| Jan 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% |
| Jan 29, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.61% |
| Jan 28, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.23% |
| Jan 27, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.72% |
| Jan 26, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.21% |
| Jan 23, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Jan 22, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.83% |
| Jan 21, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.05% |
| Jan 20, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -2.06% |
| Jan 16, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | 1.04% |
| Jan 15, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.49 | -0.31% |
| Jan 14, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.52 | 0.84% |
| Jan 13, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.44 | 1.38% |
| Jan 12, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.31 | 0.21% |
| Jan 9, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.29 | 0.32% |
| Jan 8, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.26 | 1.19% |