MainGate MLP Fund Class A (AMLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.72
-0.08 (-0.74%)
At close: Apr 13, 2026
AMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 13, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.74% |
| Apr 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% |
| Apr 9, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.37% |
| Apr 8, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.27% |
| Apr 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% |
| Apr 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.09% |
| Apr 2, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.46% |
| Apr 1, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.81% |
| Mar 31, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.90% |
| Mar 30, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.71% |
| Mar 27, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% |
| Mar 26, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.17% |
| Mar 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.36% |
| Mar 24, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.27% |
| Mar 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% |
| 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% |