MainGate MLP Fund Class C (MLCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.68
+0.05 (0.58%)
Mar 7, 2025, 12:23 PM EST
MLCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Mar 7, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.58% |
| Mar 6, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.37% |
| Mar 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.91% |
| Mar 4, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.89% |
| Mar 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.32% |
| Feb 28, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.24% |
| Feb 27, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.67% |
| Feb 26, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.67% |
| Feb 25, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.00% |
| Feb 24, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.64% |
| Feb 21, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.43% |
| Feb 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.11% |
| Feb 19, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.11% |
| Feb 18, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.43% |
| Feb 14, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.22% |
| Feb 13, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.57% |
| Feb 12, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.11% |
| Feb 11, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.77% |
| Feb 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.00% |
| Feb 7, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.22% |
| Feb 6, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.53% |
| Feb 5, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.99% |
| Feb 4, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.11% |
| Feb 3, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.00% |
| Jan 31, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -2.50% |
| Jan 30, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.43% |
| Jan 29, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% |
| Jan 28, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.23% |
| Jan 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.24% |
| Jan 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.32% |
| Jan 23, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
| Jan 22, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.70% |
| Jan 21, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.43% |
| Jan 17, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.28 | 0.43% |
| Jan 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.24 | 1.52% |
| Jan 15, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.10 | 0.55% |
| Jan 14, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.05 | 2.12% |
| Jan 13, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.87 | 1.01% |
| Jan 10, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.78 | -0.56% |
| Jan 8, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.83 | 1.48% |
| Jan 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | -0.11% |
| Jan 6, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.71 | -0.11% |
| Jan 3, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.72 | 0.46% |
| Jan 2, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.68 | 1.39% |
| Dec 31, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.56 | 0.12% |
| Dec 30, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | 0.23% |
| Dec 27, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.53 | -0.12% |
| Dec 26, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.54 | -1.26% |
| Dec 24, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.65 | 1.39% |