MainGate MLP I (IMLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.00
+0.02 (0.20%)
Aug 22, 2025, 4:00 PM EDT
IMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% |
| Aug 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.40% |
| Aug 11, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.60% |
| Aug 8, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.40% |
| Aug 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.50% |
| Aug 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% |
| Aug 5, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.18% |
| Aug 4, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.79% |
| Aug 1, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.88% |
| Jul 31, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.59% |
| Jul 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.39% |
| Jul 29, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.40% |
| Jul 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% |
| Jul 25, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.50% |
| Jul 24, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.90% |
| Jul 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.61% |
| Jul 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Jul 21, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -2.27% |
| Jul 18, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.20% |
| Jul 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.30% |
| Jul 16, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.50% |
| Jul 15, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.86% |
| Jul 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.59% |
| Jul 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% |
| Jul 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| Jul 9, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.49% |
| Jul 8, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.49% |
| Jul 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.68% |
| Jul 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% |
| 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% |