MainGate MLP Fund Class I (IMLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.65
+0.28 (2.26%)
At close: Aug 26, 2026
IMLPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.84% |
| Aug 4, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.08% |
| Aug 3, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.91% |
| Jul 31, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.92% |
| Jul 30, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.25% |
| Jul 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.34% |
| Jul 28, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.08% |
| Jul 27, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -2.55% |
| Jul 24, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.49% |
| Jul 23, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.82% |
| Jul 22, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.83% |
| Jul 21, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.45% |
| Jul 20, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.09 | 0.41% |
| Jul 17, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.05 | 0.25% |
| Jul 16, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.02 | 1.16% |
| Jul 15, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.88 | -1.15% |
| Jul 14, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.02 | 0.16% |
| Jul 13, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.00 | 1.59% |
| Jul 10, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.81 | -0.24% |
| Jul 9, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.84 | -0.75% |
| Jul 8, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 11.93 | 0.83% |
| Jul 7, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.83 | 2.49% |
| Jul 6, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.54 | -0.09% |
| Jul 2, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.55 | 0.95% |
| Jul 1, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.44 | -1.11% |
| Jun 30, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.57 | -0.34% |
| Jun 29, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.61 | -0.34% |
| Jun 26, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.65 | 0.43% |
| Jun 25, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.60 | 1.47% |
| Jun 24, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.43 | -1.36% |
| Jun 23, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.59 | 1.38% |
| Jun 22, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.43 | 0.86% |
| Jun 18, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.33 | -0.08% |
| Jun 17, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | -0.26% |
| Jun 16, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | -0.43% |