MainGate MLP I (IMLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.55
+0.01 (0.10%)
Oct 17, 2025, 4:00 PM EDT
IMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.10% |
| Oct 22, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.05% |
| Oct 21, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.35% |
| Oct 20, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.15% |
| Oct 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.10% |
| Oct 16, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.45% |
| Oct 15, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.62% |
| Oct 14, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% |
| Oct 13, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.73% |
| Oct 10, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.05% |
| Oct 9, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.51% |
| Oct 8, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Oct 7, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.40% |
| Oct 6, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.50% |
| Oct 3, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% |
| Oct 2, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.60% |
| Oct 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.30% |
| Sep 30, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% |
| Sep 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.47% |
| Sep 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% |
| Sep 25, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Sep 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.30% |
| Sep 23, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.11% |
| Sep 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% |
| Sep 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.19% |
| Sep 18, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% |
| Sep 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.50% |
| Sep 16, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Sep 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.50% |
| Sep 12, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% |
| Sep 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.50% |
| Sep 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.71% |
| Sep 9, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.41% |
| Sep 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.71% |
| Sep 5, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.00% |
| Sep 4, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.30% |
| Sep 3, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.70% |
| Sep 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.59% |
| Aug 29, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% |
| Aug 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.70% |
| Aug 27, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.20% |
| Aug 26, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% |
| Aug 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% |
| Aug 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% |
| Aug 21, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% |
| Aug 20, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.61% |
| Aug 19, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% |
| Aug 18, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.50% |
| Aug 15, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.60% |
| Aug 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% |