MainGate MLP Fund Class I (IMLPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.76
+0.24 (2.28%)
Feb 28, 2025, 4:00 PM EST
IMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Mar 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.59% |
| Mar 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.45% |
| Mar 5, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.86% |
| Mar 4, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.88% |
| Mar 3, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.30% |
| Feb 28, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.28% |
| Feb 27, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.75% |
| Feb 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.66% |
| Feb 25, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.94% |
| Feb 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.57% |
| Feb 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% |
| Feb 20, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.09% |
| Feb 19, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.09% |
| Feb 18, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.30% |
| Feb 14, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.28% |
| Feb 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.61% |
| Feb 12, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.13% |
| Feb 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.75% |
| Feb 10, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.94% |
| Feb 7, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.19% |
| Feb 6, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.48% |
| Feb 5, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.93% |
| Feb 4, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.09% |
| Feb 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.13% |
| Jan 31, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.58% |
| Jan 30, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.50% |
| Jan 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% |
| Jan 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.23% |
| Jan 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -3.21% |
| Jan 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.27% |
| Jan 23, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Jan 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.62% |
| Jan 21, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.54% |
| Jan 17, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.94 | 0.45% |
| Jan 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 1.48% |
| Jan 15, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.73 | 0.65% |
| Jan 14, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.66 | 2.09% |
| Jan 13, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.45 | 0.96% |
| Jan 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.35 | -0.48% |
| Jan 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 1.45% |
| Jan 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.25 | -0.10% |
| Jan 6, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.26 | -0.10% |
| Jan 3, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.27 | 0.39% |
| Jan 2, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | 1.47% |
| Dec 31, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.08 | 0.10% |
| Dec 30, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.07 | 0.20% |
| Dec 27, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.05 | -0.10% |
| Dec 26, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.06 | -1.26% |
| Dec 24, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.19 | 1.38% |