MainGate MLP Fund Class A (AMLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.25
+0.01 (0.11%)
Dec 19, 2025, 9:30 AM EST
AMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.10% |
| Dec 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% |
| Dec 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.12% |
| Dec 16, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.61% |
| Dec 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% |
| Dec 12, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% |
| Dec 11, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% |
| Dec 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.60% |
| Dec 9, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.30% |
| Dec 8, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.79% |
| Dec 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% |
| Dec 4, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.30% |
| Dec 3, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.32% |
| Dec 2, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.40% |
| Dec 1, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.60% |
| Nov 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.12% |
| Nov 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% |
| Nov 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.31% |
| Nov 24, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.20% |
| Nov 21, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% |
| Nov 20, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.10% |
| Nov 19, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.10% |
| Nov 18, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.10% |
| Nov 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.11% |
| Nov 14, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.54% |
| Nov 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% |
| Nov 12, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% |
| Nov 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% |
| Nov 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.41% |
| Nov 7, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.83% |
| Nov 6, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.73% |
| Nov 5, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.49% |
| Nov 4, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.84% |
| Nov 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.42% |
| Oct 30, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% |
| Oct 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.94% |
| Oct 28, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% |
| Oct 27, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.42% |
| Oct 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.94% |
| Oct 23, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Oct 22, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.05% |
| Oct 21, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.35% |
| Oct 20, 2025 | 9.50 | 9.50 | 9.50 | 9.62 | 9.50 | 1.05% |
| Oct 17, 2025 | 9.40 | 9.40 | 9.40 | 9.52 | 9.40 | 0.11% |
| Oct 16, 2025 | 9.39 | 9.39 | 9.39 | 9.51 | 9.39 | -1.35% |
| Oct 15, 2025 | 9.52 | 9.52 | 9.52 | 9.64 | 9.51 | 0.63% |
| Oct 14, 2025 | 9.46 | 9.46 | 9.46 | 9.58 | 9.46 | -0.21% |
| Oct 13, 2025 | 9.48 | 9.48 | 9.48 | 9.60 | 9.48 | 0.63% |
| Oct 10, 2025 | 9.42 | 9.42 | 9.42 | 9.54 | 9.42 | -1.95% |