Invesco SteelPath MLP Select 40 A (MLPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.03
+0.11 (1.23%)
Dec 3, 2025, 9:30 AM EST
MLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.27% |
| Dec 2, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.26% |
| Dec 1, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.31% |
| Nov 28, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.85% |
| Nov 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.64% |
| Nov 25, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.43% |
| Nov 24, 2025 | 9.30 | 9.30 | 9.30 | 9.35 | 9.30 | -0.32% |
| Nov 21, 2025 | 9.33 | 9.33 | 9.33 | 9.38 | 9.33 | 0.54% |
| Nov 20, 2025 | 9.28 | 9.28 | 9.28 | 9.33 | 9.28 | -0.43% |
| Nov 19, 2025 | 9.32 | 9.32 | 9.32 | 9.37 | 9.32 | - |
| Nov 18, 2025 | 9.32 | 9.32 | 9.32 | 9.37 | 9.32 | 0.32% |
| Nov 17, 2025 | 9.29 | 9.29 | 9.29 | 9.34 | 9.29 | -1.16% |
| Nov 14, 2025 | 9.40 | 9.40 | 9.40 | 9.45 | 9.40 | 1.39% |
| Nov 13, 2025 | 9.27 | 9.27 | 9.27 | 9.32 | 9.27 | -0.32% |
| Nov 12, 2025 | 9.30 | 9.30 | 9.30 | 9.35 | 9.30 | -0.43% |
| Nov 11, 2025 | 9.34 | 9.34 | 9.34 | 9.39 | 9.34 | 0.21% |
| Nov 10, 2025 | 9.32 | 9.32 | 9.32 | 9.37 | 9.32 | 0.75% |
| Nov 7, 2025 | 9.25 | 9.25 | 9.25 | 9.30 | 9.25 | 0.43% |
| Nov 6, 2025 | 9.21 | 9.21 | 9.21 | 9.26 | 9.21 | 0.65% |
| Nov 5, 2025 | 9.15 | 9.15 | 9.15 | 9.20 | 9.15 | 0.88% |
| Nov 4, 2025 | 9.03 | 9.03 | 9.03 | 9.12 | 9.03 | -0.87% |
| Nov 3, 2025 | 9.11 | 9.11 | 9.11 | 9.20 | 9.11 | 0.33% |
| Oct 31, 2025 | 9.08 | 9.08 | 9.08 | 9.17 | 9.08 | 0.11% |
| Oct 30, 2025 | 9.07 | 9.07 | 9.07 | 9.16 | 9.07 | 0.44% |
| Oct 29, 2025 | 9.03 | 9.03 | 9.03 | 9.12 | 9.03 | -0.98% |
| Oct 28, 2025 | 9.12 | 9.12 | 9.12 | 9.21 | 9.12 | - |
| Oct 27, 2025 | 9.12 | 9.12 | 9.12 | 9.21 | 9.12 | 0.55% |
| Oct 24, 2025 | 9.07 | 9.07 | 9.07 | 9.16 | 9.07 | -0.65% |
| Oct 23, 2025 | 9.13 | 9.13 | 9.13 | 9.22 | 9.13 | -0.22% |
| Oct 22, 2025 | 9.15 | 9.15 | 9.15 | 9.24 | 9.15 | 1.20% |
| Oct 21, 2025 | 9.04 | 9.04 | 9.04 | 9.13 | 9.04 | -0.11% |
| Oct 20, 2025 | 9.05 | 9.05 | 9.05 | 9.14 | 9.05 | 0.99% |
| Oct 17, 2025 | 8.96 | 8.96 | 8.96 | 9.05 | 8.96 | 0.33% |
| Oct 16, 2025 | 8.93 | 8.93 | 8.93 | 9.02 | 8.93 | -1.20% |
| Oct 15, 2025 | 9.04 | 9.04 | 9.04 | 9.13 | 9.04 | 0.66% |
| Oct 14, 2025 | 8.98 | 8.98 | 8.98 | 9.07 | 8.98 | -0.22% |
| Oct 13, 2025 | 9.00 | 9.00 | 9.00 | 9.09 | 9.00 | 0.89% |
| Oct 10, 2025 | 8.92 | 8.92 | 8.92 | 9.01 | 8.92 | -1.96% |
| Oct 9, 2025 | 9.10 | 9.10 | 9.10 | 9.19 | 9.10 | -1.50% |
| Oct 8, 2025 | 9.24 | 9.24 | 9.24 | 9.33 | 9.24 | 0.32% |
| Oct 7, 2025 | 9.21 | 9.21 | 9.21 | 9.30 | 9.21 | 0.22% |
| Oct 6, 2025 | 9.19 | 9.19 | 9.19 | 9.28 | 9.19 | -0.96% |
| Oct 3, 2025 | 9.28 | 9.28 | 9.28 | 9.37 | 9.28 | -0.21% |
| Oct 2, 2025 | 9.25 | 9.25 | 9.25 | 9.39 | 9.25 | -0.84% |
| Oct 1, 2025 | 9.33 | 9.33 | 9.33 | 9.47 | 9.33 | -0.32% |
| Sep 30, 2025 | 9.36 | 9.36 | 9.36 | 9.50 | 9.36 | -0.11% |
| Sep 29, 2025 | 9.37 | 9.37 | 9.37 | 9.51 | 9.37 | -1.04% |
| Sep 26, 2025 | 9.47 | 9.47 | 9.47 | 9.61 | 9.47 | 0.21% |
| Sep 25, 2025 | 9.45 | 9.45 | 9.45 | 9.59 | 9.45 | 0.31% |
| Sep 24, 2025 | 9.42 | 9.42 | 9.42 | 9.56 | 9.42 | 1.27% |