MainGate MLP Fund Class I (IMLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.04
-0.20 (-1.63%)
At close: Oct 15, 2026
IMLPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.63% |
| Oct 14, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.89% |
| Oct 13, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.65% |
| Oct 12, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.66% |
| Oct 9, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.49% |
| Oct 8, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.99% |
| Oct 7, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.90% |
| Oct 6, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.58% |
| Oct 5, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.16% |
| Oct 2, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.75% |
| Oct 1, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.19% |
| Sep 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.76% |
| Sep 29, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.00% |
| Sep 28, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.08% |
| Sep 25, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.23% |
| Sep 24, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.33% |
| Sep 23, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.16% |
| Sep 22, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.21% |
| Sep 21, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.72% |
| Sep 18, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.56% |
| Sep 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.49% |
| Sep 16, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.72% |
| Sep 15, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.56% |
| Sep 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.95% |
| Sep 11, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.08% |
| Sep 10, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.55% |
| Sep 9, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% |
| Sep 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.24% |
| Sep 4, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sep 3, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.47% |
| Sep 2, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.08% |
| Sep 1, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.47% |
| Aug 31, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.04% |
| Aug 28, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.16% |
| Aug 27, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.63% |
| Aug 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2.26% |
| Aug 25, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.80% |
| Aug 24, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Aug 21, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.56% |
| Aug 20, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.32% |
| Aug 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.87% |
| Aug 18, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 2.27% |
| Aug 17, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.40% |
| Aug 14, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.81% |
| Aug 13, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.33% |
| Aug 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.74% |
| Aug 11, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.50% |
| Aug 10, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.95% |
| Aug 7, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.66% |
| Aug 6, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.52% |