MainGate MLP Fund Class C (MLCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.57
+0.08 (0.84%)
At close: Jun 22, 2026
MLCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 22, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.84% |
| Jun 18, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Jun 17, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.32% |
| Jun 16, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.42% |
| Jun 15, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.05% |
| Jun 12, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.83% |
| Jun 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.82% |
| Jun 10, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.24% |
| Jun 9, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.52% |
| Jun 8, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% |
| Jun 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.82% |
| Jun 4, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.14% |
| Jun 3, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Jun 2, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.36% |
| Jun 1, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.74% |
| May 29, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.87% |
| May 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.62% |
| May 27, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.52% |
| May 26, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.99% |
| May 22, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.21% |
| May 21, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% |
| May 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.39% |
| May 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% |
| May 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.01% |
| May 15, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% |
| May 14, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.54% |
| May 13, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.83% |
| May 12, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.73% |
| May 11, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.27% |
| May 8, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.15% |
| May 7, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.31% |
| May 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% |
| May 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.10% |
| May 4, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.93% |
| May 1, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.12% |
| Apr 30, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.29% |
| Apr 29, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.05% |
| Apr 28, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.49% |
| Apr 27, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.11% |
| Apr 24, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Apr 23, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.54% |
| Apr 22, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.76% |
| Apr 21, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.37% |
| Apr 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.21 | -0.21% |
| Apr 17, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.23 | -1.06% |
| Apr 16, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.32 | 0.64% |
| Apr 15, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.27 | -0.31% |
| Apr 14, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.29 | -0.74% |
| Apr 13, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.36 | -0.84% |
| Apr 10, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.44 | -0.11% |