MainGate MLP Fund Class A (AMLPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.64
0.00 (0.00%)
Mar 10, 2025, 2:53 PM EST
AMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Mar 7, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.63% |
| Mar 6, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.54% |
| Mar 5, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.92% |
| Mar 4, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.80% |
| Mar 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.38% |
| Feb 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.32% |
| Feb 27, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.70% |
| Feb 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.60% |
| Feb 25, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.90% |
| Feb 24, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.57% |
| Feb 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.39% |
| Feb 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Feb 19, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% |
| Feb 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.39% |
| Feb 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% |
| Feb 13, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.61% |
| Feb 12, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.10% |
| Feb 11, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.79% |
| Feb 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.00% |
| Feb 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% |
| Feb 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.47% |
| Feb 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.89% |
| Feb 4, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.20% |
| Feb 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.00% |
| Jan 31, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.54% |
| Jan 30, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.49% |
| Jan 29, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% |
| Jan 28, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.21% |
| Jan 27, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -3.21% |
| Jan 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% |
| Jan 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% |
| Jan 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.63% |
| Jan 21, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.48% |
| Jan 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.30 | 0.39% |
| Jan 16, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.26 | 1.47% |
| Jan 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.11 | 0.69% |
| Jan 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.04 | 2.01% |
| Jan 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | 1.02% |
| Jan 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | -0.51% |
| Jan 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 1.54% |
| Jan 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.65 | -0.20% |
| Jan 6, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.67 | - |
| Jan 3, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.67 | 0.31% |
| Jan 2, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.64 | 1.46% |
| Dec 31, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | 0.10% |
| Dec 30, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.49 | 0.21% |
| Dec 27, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.47 | -0.10% |
| Dec 26, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.48 | -1.24% |
| Dec 24, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | 1.36% |