Invesco SteelPath MLP Alpha Fund Class A (MLPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.39
+0.10 (1.21%)
Dec 17, 2025, 4:00 PM EST
MLPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | - | -5.47% |
| Dec 16, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.46% |
| Dec 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.11% |
| Dec 12, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.11% |
| Dec 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.11% |
| Dec 10, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.34% |
| Dec 9, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.22% |
| Dec 8, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.56% |
| Dec 5, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.22% |
| Dec 4, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.12% |
| Dec 3, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.14% |
| Dec 2, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.23% |
| Dec 1, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% |
| Nov 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.02% |
| Nov 26, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.57% |
| Nov 25, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.23% |
| Nov 24, 2025 | 8.74 | 8.74 | 8.74 | 8.78 | 8.74 | -0.23% |
| Nov 21, 2025 | 8.76 | 8.76 | 8.76 | 8.80 | 8.76 | 0.34% |
| Nov 20, 2025 | 8.73 | 8.73 | 8.73 | 8.77 | 8.73 | -0.11% |
| Nov 19, 2025 | 8.74 | 8.74 | 8.74 | 8.78 | 8.74 | - |
| Nov 18, 2025 | 8.74 | 8.74 | 8.74 | 8.78 | 8.74 | 0.11% |
| Nov 17, 2025 | 8.73 | 8.73 | 8.73 | 8.77 | 8.73 | -0.79% |
| Nov 14, 2025 | 8.80 | 8.80 | 8.80 | 8.84 | 8.80 | 1.38% |
| Nov 13, 2025 | 8.68 | 8.68 | 8.68 | 8.72 | 8.68 | -0.23% |
| Nov 12, 2025 | 8.70 | 8.70 | 8.70 | 8.74 | 8.70 | -0.34% |
| Nov 11, 2025 | 8.73 | 8.73 | 8.73 | 8.77 | 8.73 | 0.46% |
| Nov 10, 2025 | 8.69 | 8.69 | 8.69 | 8.73 | 8.69 | 0.34% |
| Nov 7, 2025 | 8.66 | 8.66 | 8.66 | 8.70 | 8.66 | 0.58% |
| Nov 6, 2025 | 8.61 | 8.61 | 8.61 | 8.65 | 8.61 | 0.70% |
| Nov 5, 2025 | 8.55 | 8.55 | 8.55 | 8.59 | 8.55 | 0.70% |
| Nov 4, 2025 | 8.45 | 8.45 | 8.45 | 8.53 | 8.45 | -0.58% |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.58 | 8.50 | - |
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.58 | 8.50 | 0.23% |
| Oct 30, 2025 | 8.48 | 8.48 | 8.48 | 8.56 | 8.48 | 0.23% |
| Oct 29, 2025 | 8.46 | 8.46 | 8.46 | 8.54 | 8.46 | -0.58% |
| Oct 28, 2025 | 8.51 | 8.51 | 8.51 | 8.59 | 8.51 | -0.12% |
| Oct 27, 2025 | 8.52 | 8.52 | 8.52 | 8.60 | 8.52 | 0.47% |
| Oct 24, 2025 | 8.48 | 8.48 | 8.48 | 8.56 | 8.48 | -0.70% |
| Oct 23, 2025 | 8.54 | 8.54 | 8.54 | 8.62 | 8.54 | - |
| Oct 22, 2025 | 8.54 | 8.54 | 8.54 | 8.62 | 8.54 | 1.06% |
| Oct 21, 2025 | 8.45 | 8.45 | 8.45 | 8.53 | 8.45 | -0.12% |
| Oct 20, 2025 | 8.46 | 8.46 | 8.46 | 8.54 | 8.46 | 0.95% |
| Oct 17, 2025 | 8.38 | 8.38 | 8.38 | 8.46 | 8.38 | 0.36% |
| Oct 16, 2025 | 8.35 | 8.35 | 8.35 | 8.43 | 8.35 | -1.17% |
| Oct 15, 2025 | 8.45 | 8.45 | 8.45 | 8.53 | 8.45 | 0.71% |
| Oct 14, 2025 | 8.39 | 8.39 | 8.39 | 8.47 | 8.39 | -0.24% |
| Oct 13, 2025 | 8.41 | 8.41 | 8.41 | 8.49 | 8.41 | 0.83% |
| Oct 10, 2025 | 8.34 | 8.34 | 8.34 | 8.42 | 8.34 | -1.75% |
| Oct 9, 2025 | 8.49 | 8.49 | 8.49 | 8.57 | 8.49 | -1.49% |
| Oct 8, 2025 | 8.62 | 8.62 | 8.62 | 8.70 | 8.62 | 0.12% |