MainGate MLP Fund Class I (IMLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.87
+0.01 (0.10%)
At close: Dec 19, 2025
IMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.10% |
| Dec 18, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.90% |
| Dec 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.12% |
| Dec 16, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.60% |
| Dec 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% |
| Dec 12, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% |
| Dec 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Dec 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.50% |
| Dec 9, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.30% |
| Dec 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.79% |
| Dec 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% |
| Dec 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.39% |
| Dec 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.31% |
| Dec 2, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.29% |
| Dec 1, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.50% |
| Nov 28, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.11% |
| Nov 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% |
| Nov 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.31% |
| Nov 24, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% |
| Nov 21, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% |
| Nov 20, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| Nov 19, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.10% |
| Nov 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% |
| Nov 17, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.11% |
| Nov 14, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.53% |
| Nov 13, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.20% |
| Nov 12, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% |
| Nov 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% |
| Nov 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% |
| Nov 7, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.83% |
| Nov 6, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.83% |
| Nov 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.48% |
| Nov 4, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.94% |
| Nov 3, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.10% |
| Oct 31, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.42% |
| Oct 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% |
| Oct 29, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.84% |
| Oct 28, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.10% |
| Oct 27, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% |
| Oct 24, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.04% |
| 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 | 9.54 | 9.54 | 9.54 | 9.66 | 9.54 | 1.15% |
| Oct 17, 2025 | 9.43 | 9.43 | 9.43 | 9.55 | 9.43 | 0.10% |
| Oct 16, 2025 | 9.42 | 9.42 | 9.42 | 9.54 | 9.42 | -1.45% |
| Oct 15, 2025 | 9.56 | 9.56 | 9.56 | 9.68 | 9.55 | 0.62% |
| Oct 14, 2025 | 9.50 | 9.50 | 9.50 | 9.62 | 9.50 | -0.21% |
| Oct 13, 2025 | 9.52 | 9.52 | 9.52 | 9.64 | 9.52 | 0.73% |
| Oct 10, 2025 | 9.45 | 9.45 | 9.45 | 9.57 | 9.45 | -2.05% |