MainGate MLP A (AMLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.40
+0.02 (0.21%)
Aug 27, 2025, 4:00 PM EDT
AMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.21% |
| Aug 26, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.32% |
| Aug 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.43% |
| Aug 22, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.21% |
| Aug 21, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.43% |
| Aug 20, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.54% |
| Aug 19, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
| Aug 18, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.54% |
| Aug 15, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.64% |
| Aug 14, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.11% |
| Aug 13, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.43% |
| Aug 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.43% |
| Aug 11, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.53% |
| Aug 8, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% |
| Aug 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% |
| Aug 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.11% |
| Aug 5, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.15% |
| Aug 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.74% |
| Aug 1, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.94% |
| Jul 31, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% |
| Jul 30, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.42% |
| Jul 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.49% |
| Jul 28, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Jul 25, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.42% |
| Jul 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.85% |
| Jul 23, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.64% |
| Jul 22, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Jul 21, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.31% |
| Jul 18, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.17% |
| Jul 17, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.32% |
| Jul 16, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.53% |
| Jul 15, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.77% |
| Jul 14, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.52% |
| Jul 11, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.21% |
| Jul 10, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.21% |
| Jul 9, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.42% |
| Jul 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% |
| Jul 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.73% |
| Jul 3, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Jul 2, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.94% |
| Jul 1, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.55% |
| Jun 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% |
| Jun 27, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Jun 26, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.58% |
| Jun 25, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.42% |
| Jun 24, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.63% |
| Jun 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.94% |
| Jun 20, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.42% |
| Jun 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.21% |
| Jun 17, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.42% |