MainGate MLP Fund Class I (IMLPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.29
0.00 (0.00%)
Jun 27, 2025, 4:00 PM EDT
IMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.99% |
| Jul 1, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.55% |
| Jun 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% |
| Jun 27, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Jun 26, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.58% |
| Jun 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.39% |
| Jun 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.69% |
| Jun 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% |
| Jun 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% |
| Jun 18, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% |
| Jun 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.39% |
| Jun 16, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.07% |
| Jun 13, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.59% |
| Jun 12, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% |
| Jun 11, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.29% |
| Jun 10, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.60% |
| Jun 9, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.28% |
| Jun 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.89% |
| Jun 5, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.60% |
| Jun 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.57% |
| Jun 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.99% |
| Jun 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.11% |
| May 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% |
| May 29, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.50% |
| May 28, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.79% |
| May 27, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.90% |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% |
| May 22, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% |
| May 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.38% |
| May 20, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.20% |
| May 19, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.49% |
| May 16, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| May 15, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| May 14, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% |
| May 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.91% |
| May 12, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.32% |
| May 9, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.31% |
| May 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.62% |
| May 7, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.56% |
| May 6, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.83% |
| May 5, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.43% |
| May 2, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.93% |
| May 1, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.82% |
| Apr 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.39% |
| Apr 29, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.69% |
| Apr 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% |
| Apr 25, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% |
| Apr 24, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2.13% |
| Apr 23, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.30% |
| Apr 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.39% |