MainGate MLP Fund Class C (MLCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.55
-0.13 (-1.50%)
Jul 1, 2025, 4:00 PM EDT
MLCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.50% |
| Jun 30, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.12% |
| Jun 27, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| Jun 26, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.52% |
| Jun 25, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.35% |
| Jun 24, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.59% |
| Jun 23, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.93% |
| Jun 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.35% |
| Jun 18, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.23% |
| Jun 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.47% |
| Jun 16, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.04% |
| Jun 13, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.58% |
| Jun 12, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.23% |
| Jun 11, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.29% |
| Jun 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.47% |
| Jun 9, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.17% |
| Jun 6, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.82% |
| Jun 5, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.71% |
| Jun 4, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.63% |
| Jun 3, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.94% |
| Jun 2, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.07% |
| May 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| May 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% |
| May 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.71% |
| May 27, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.83% |
| May 23, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.48% |
| May 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% |
| May 21, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.41% |
| May 20, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.23% |
| May 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% |
| May 16, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.12% |
| May 15, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| May 14, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.23% |
| May 13, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.90% |
| May 12, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.33% |
| May 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.24% |
| May 8, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.73% |
| May 7, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.48% |
| May 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.86% |
| May 5, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.45% |
| May 2, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.10% |
| May 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.97% |
| Apr 30, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.36% |
| Apr 29, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.70% |
| Apr 28, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% |
| Apr 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.23% |
| Apr 24, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.04% |
| Apr 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.36% |
| Apr 22, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2.34% |
| Apr 21, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -3.21% |