MainGate MLP Fund Class C (MLCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.24
+0.01 (0.12%)
At close: Dec 19, 2025
MLCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.12% |
| Dec 18, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.96% |
| Dec 17, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.09% |
| Dec 16, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.67% |
| Dec 15, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.12% |
| Dec 12, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Dec 11, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Dec 10, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.48% |
| Dec 9, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.36% |
| Dec 8, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.82% |
| Dec 5, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% |
| Dec 4, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.43% |
| Dec 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% |
| Dec 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.31% |
| Dec 1, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.60% |
| Nov 28, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.09% |
| Nov 26, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.49% |
| Nov 25, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.24% |
| Nov 24, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.24% |
| Nov 21, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.24% |
| Nov 20, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.12% |
| Nov 19, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Nov 18, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Nov 17, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.08% |
| Nov 14, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.59% |
| Nov 13, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% |
| Nov 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.49% |
| Nov 11, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.61% |
| Nov 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.37% |
| Nov 7, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.87% |
| Nov 6, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.75% |
| Nov 5, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.52% |
| Nov 4, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.88% |
| Nov 3, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Oct 31, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.38% |
| Oct 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.13% |
| Oct 29, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% |
| Oct 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% |
| Oct 27, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.50% |
| Oct 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.99% |
| Oct 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Oct 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.13% |
| Oct 21, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.60% |
| Oct 20, 2025 | 7.98 | 7.98 | 7.98 | 8.10 | 7.98 | 1.12% |
| Oct 17, 2025 | 7.89 | 7.89 | 7.89 | 8.01 | 7.89 | 0.12% |
| Oct 16, 2025 | 7.88 | 7.88 | 7.88 | 8.00 | 7.88 | -1.48% |
| Oct 15, 2025 | 8.00 | 8.00 | 8.00 | 8.12 | 7.99 | 0.62% |
| Oct 14, 2025 | 7.95 | 7.95 | 7.95 | 8.07 | 7.95 | -0.25% |
| Oct 13, 2025 | 7.97 | 7.97 | 7.97 | 8.09 | 7.97 | 0.75% |
| Oct 10, 2025 | 7.91 | 7.91 | 7.91 | 8.03 | 7.91 | -1.95% |