Invesco SteelPath MLP Alpha Fund Class A (MLPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.53
-0.01 (-0.12%)
Apr 25, 2025, 4:37 PM EDT
MLPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.52 | 8.53 | 8.53 | 8.53 | - | -0.12% |
| Apr 24, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.79% |
| Apr 23, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.36% |
| Apr 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.70% |
| Apr 21, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -3.33% |
| Apr 17, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.32% |
| Apr 16, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.24% |
| Apr 15, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.59% |
| Apr 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.12% |
| Apr 11, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 2.03% |
| Apr 10, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -3.08% |
| Apr 9, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 5.32% |
| Apr 8, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.91% |
| Apr 7, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.63% |
| Apr 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -7.84% |
| Apr 3, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -4.62% |
| Apr 2, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.05 | 0.78% |
| Apr 1, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.98 | 0.45% |
| Mar 31, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.94 | -0.11% |
| Mar 28, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.95 | - |
| Mar 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.95 | -0.55% |
| Mar 26, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.00 | - |
| Mar 25, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.00 | -0.22% |
| Mar 24, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.02 | 0.33% |
| Mar 20, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.99 | - |
| Mar 19, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.99 | 0.89% |
| Mar 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | -0.33% |
| Mar 17, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.94 | 1.58% |
| Mar 14, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.80 | 1.96% |
| Mar 13, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | -0.80% |
| Mar 12, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | 1.04% |
| Mar 11, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | 0.58% |
| Mar 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | 0.12% |
| Mar 7, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.55 | 0.59% |
| Mar 6, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.50 | -1.50% |
| Mar 5, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | -1.14% |
| Mar 4, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.69 | -1.68% |
| Mar 3, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.84 | -1.00% |
| Feb 28, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.93 | 1.92% |
| Feb 27, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.76 | -0.56% |
| Feb 26, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.81 | 0.57% |
| Feb 25, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.76 | -0.79% |
| Feb 24, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.83 | -1.22% |
| Feb 21, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.94 | -0.44% |
| Feb 20, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.98 | -0.22% |
| Feb 19, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.00 | -0.22% |
| Feb 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | 1.22% |
| Feb 14, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.91 | 0.11% |
| Feb 13, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.90 | 1.35% |
| Feb 12, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.78 | -1.01% |