MainGate MLP Fund Class A (AMLPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.55
+0.09 (0.95%)
Jun 6, 2025, 12:10 PM EDT
AMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.26% |
| Jun 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.95% |
| Jun 5, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.64% |
| Jun 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% |
| Jun 3, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.95% |
| Jun 2, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.07% |
| May 30, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| May 29, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.64% |
| May 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.74% |
| May 27, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.85% |
| May 23, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.53% |
| May 22, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.11% |
| May 21, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.47% |
| May 20, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.21% |
| May 19, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.52% |
| May 16, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.10% |
| May 15, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| May 14, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.21% |
| May 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.92% |
| May 12, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.30% |
| May 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.33% |
| May 8, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.66% |
| May 7, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.55% |
| May 6, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.88% |
| May 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.41% |
| May 2, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.98% |
| May 1, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.87% |
| Apr 30, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.33% |
| Apr 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.74% |
| Apr 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.42% |
| Apr 25, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.21% |
| Apr 24, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.04% |
| Apr 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.32% |
| Apr 22, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2.43% |
| Apr 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.21% |
| Apr 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.19% |
| Apr 16, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.11% |
| Apr 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.22% |
| Apr 14, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.12 | 1.76% |
| Apr 11, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 8.96 | 1.57% |
| Apr 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.83 | -2.83% |
| Apr 9, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.08 | 4.55% |
| Apr 8, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.69 | -1.35% |
| Apr 7, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.81 | -1.22% |
| Apr 4, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.91 | -7.68% |
| Apr 3, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.66 | -4.87% |
| Apr 2, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.15 | 0.79% |
| Apr 1, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.07 | 0.49% |
| Mar 31, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.02 | 0.10% |
| Mar 28, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.01 | -0.10% |