Invesco SteelPath MLP Alpha Fund Class C (MLPGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.85
+0.04 (0.51%)
At close: Apr 2, 2026
MLPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.39% |
| Mar 31, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.88% |
| Mar 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.62% |
| Mar 27, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.12% |
| Mar 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.75% |
| Mar 25, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.88% |
| Mar 23, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.89% |
| Mar 20, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.51% |
| Mar 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% |
| Mar 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.51% |
| Mar 17, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.51% |
| Mar 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.13% |
| Mar 13, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.39% |
| Mar 12, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.64% |
| Mar 11, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.03% |
| Mar 10, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.77% |
| Mar 9, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.76% |
| Mar 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Mar 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.25% |
| Mar 4, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.38% |
| Mar 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | -0.13% |
| Mar 2, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | 1.41% |
| Feb 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.76 | 0.65% |
| Feb 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | 0.78% |
| Feb 25, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | -0.39% |
| Feb 24, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.68 | -0.26% |
| Feb 23, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.70 | - |
| Feb 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.70 | 0.65% |
| Feb 19, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | -0.26% |
| Feb 18, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.67 | 0.39% |
| Feb 17, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.64 | 0.13% |
| Feb 13, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.63 | 1.99% |
| Feb 12, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.48 | -0.53% |
| Feb 11, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.52 | 0.93% |
| Feb 10, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.45 | 0.40% |
| Feb 9, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.42 | 0.67% |
| Feb 6, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.37 | 0.27% |
| Feb 5, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.35 | 0.41% |
| Feb 4, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.32 | - |
| Feb 3, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.28 | 1.52% |
| Feb 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | -0.96% |
| Jan 30, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.24 | -0.41% |
| Jan 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | 0.68% |
| Jan 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 0.83% |
| Jan 27, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.16 | 0.84% |
| Jan 26, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.10 | - |
| Jan 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.10 | - |
| Jan 22, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.10 | 0.56% |
| Jan 21, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | 0.71% |