Invesco SteelPath MLP Alpha Plus Fund Class A (MLPLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.92
-0.01 (-0.17%)
Jul 10, 2025, 9:30 AM EDT
MLPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.17% |
| Jul 9, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.50% |
| Jul 8, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.51% |
| Jul 7, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.00% |
| Jul 3, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.50% |
| Jul 2, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.99 | 1.18% |
| Jul 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | -1.82% |
| Jun 30, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.03 | 0.17% |
| Jun 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - |
| Jun 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 2.20% |
| Jun 25, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.89 | -0.67% |
| Jun 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.93 | 0.68% |
| Jun 23, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.89 | -1.17% |
| Jun 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.96 | 0.50% |
| Jun 18, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.93 | 0.17% |
| Jun 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | -0.67% |
| Jun 16, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.96 | -1.32% |
| Jun 13, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.04 | 0.33% |
| Jun 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 0.50% |
| Jun 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.99 | 1.52% |
| Jun 10, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | 0.68% |
| Jun 9, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | -1.51% |
| Jun 6, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.95 | 1.01% |
| Jun 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.89 | 1.02% |
| Jun 4, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | -2.50% |
| Jun 3, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.95 | 1.35% |
| Jun 2, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.87 | 1.37% |
| May 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | -0.34% |
| May 29, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.81 | -0.84% |
| May 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.86 | -1.00% |
| May 27, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.92 | 1.01% |
| May 23, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.86 | 0.68% |
| May 22, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | -0.34% |
| May 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | -1.67% |
| May 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | -0.33% |
| May 19, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | -0.50% |
| May 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | - |
| May 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | 0.17% |
| May 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | 0.17% |
| May 13, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.97 | 2.55% |
| May 12, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | 1.55% |
| May 9, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.73 | 0.52% |
| May 8, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | 0.70% |
| May 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.66 | 2.14% |
| May 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | -1.06% |
| May 5, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.61 | -2.58% |
| May 2, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.72 | 1.22% |
| May 1, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.66 | -1.20% |
| Apr 30, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.72 | -2.68% |
| Apr 29, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.88 | -1.00% |