MainGate MLP Fund Class C (MLCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.67
-0.04 (-0.41%)
At close: Mar 20, 2026
MLCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.41% |
| Mar 19, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.78% |
| Mar 18, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.63% |
| Mar 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% |
| Mar 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% |
| Mar 13, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.42% |
| Mar 12, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.42% |
| Mar 11, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.38% |
| Mar 10, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.15% |
| Mar 9, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.93% |
| Mar 6, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% |
| Mar 5, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% |
| Mar 4, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.21% |
| Mar 3, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% |
| Mar 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.69% |
| Feb 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% |
| Feb 26, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.97% |
| Feb 25, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.43% |
| Feb 24, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.64% |
| Feb 23, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Feb 20, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.96% |
| Feb 19, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.43% |
| Feb 18, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.54% |
| Feb 17, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.11% |
| Feb 13, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2.19% |
| Feb 12, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.54% |
| Feb 11, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.21% |
| Feb 10, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.44% |
| Feb 9, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.89% |
| Feb 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.34% |
| Feb 5, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% |
| Feb 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.45% |
| Feb 3, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.84% |
| Feb 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% |
| Jan 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% |
| Jan 29, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.68% |
| Jan 28, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.15% |
| Jan 27, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.81% |
| Jan 26, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.23% |
| Jan 23, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| Jan 22, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.82% |
| Jan 21, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.07% |
| Jan 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.20% |
| Jan 16, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.51 | 0.93% |
| Jan 15, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.44 | -0.23% |
| Jan 14, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.46 | 0.82% |
| Jan 13, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.39 | 1.31% |
| Jan 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.28 | 0.24% |
| Jan 9, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.26 | 0.36% |
| Jan 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.23 | 1.21% |