AIM Investment Funds (Invesco Investment Funds) - Invesco SteelPath MLP Alpha Plus Fund (MLPNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.36
+0.06 (0.95%)
Dec 23, 2024, 4:00 PM EST
MLPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.55% |
| Dec 24, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.57% |
| Dec 23, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.95% |
| Dec 20, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.11% |
| Dec 19, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Dec 18, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -3.29% |
| Dec 17, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.62% |
| Dec 16, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.53% |
| Dec 13, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.61% |
| Dec 12, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.46% |
| Dec 11, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.08% |
| Dec 10, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.07% |
| Dec 9, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -2.39% |
| Dec 6, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.04% |
| Dec 5, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.90% |
| Dec 4, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% |
| Dec 3, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.15% |
| Dec 2, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.44% |
| Nov 29, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2.20% |
| Nov 27, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.89% |
| Nov 26, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.90% |
| Nov 25, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.67 | -1.91% |
| Nov 22, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.80 | 0.89% |
| Nov 21, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.74 | 2.27% |
| Nov 20, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.59 | 0.15% |
| Nov 19, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.58 | 0.92% |
| Nov 18, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.52 | 1.40% |
| Nov 15, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.43 | 1.42% |
| Nov 14, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.34 | 0.79% |
| Nov 13, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.29 | - |
| Nov 12, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.29 | -0.79% |
| Nov 11, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.34 | 0.63% |
| Nov 8, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.30 | 0.16% |
| Nov 7, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.29 | 0.48% |
| Nov 6, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.26 | 3.29% |
| Nov 5, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.06 | 2.18% |
| Nov 4, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | 1.02% |
| Nov 1, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.84 | -0.67% |
| Oct 31, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.88 | - |
| Oct 30, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.88 | 0.34% |
| Oct 29, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.86 | - |
| Oct 28, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.86 | -0.67% |
| Oct 25, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | -0.34% |
| Oct 24, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.92 | 0.51% |
| Oct 23, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.89 | -0.17% |
| Oct 22, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | 0.51% |
| Oct 21, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.87 | -0.84% |
| Oct 18, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.92 | 0.34% |
| Oct 17, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | -0.50% |
| Oct 16, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.93 | 0.67% |
| Oct 15, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.89 | -1.49% |
| Oct 14, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.98 | - |
| Oct 11, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.98 | 1.01% |
| Oct 10, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.92 | 0.17% |
| Oct 9, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.91 | 1.19% |
| Oct 8, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.84 | -1.01% |
| Oct 7, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | -0.17% |
| Oct 4, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.91 | 0.68% |
| Oct 3, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.87 | 0.68% |
| Oct 2, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.81 | 0.34% |
| Oct 1, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.79 | 1.03% |
| Sep 30, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | 0.17% |
| Sep 27, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.72 | 0.70% |
| Sep 26, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | -2.71% |
| Sep 25, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.84 | -0.51% |
| Sep 24, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.87 | - |
| Sep 23, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.87 | 1.37% |
| Sep 20, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.79 | - |
| Sep 19, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.79 | -0.17% |
| Sep 18, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | -0.34% |
| Sep 17, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.82 | - |
| Sep 16, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.82 | 1.03% |
| Sep 13, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | 1.22% |
| Sep 12, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | 1.05% |
| Sep 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | - |
| Sep 10, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 0.35% |
| Sep 9, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.61 | -0.35% |
| Sep 6, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | -1.04% |
| Sep 5, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | 0.17% |
| Sep 4, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | -0.86% |
| Sep 3, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | -0.68% |
| Aug 30, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.74 | 0.69% |
| Aug 29, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 1.93% |
| Aug 28, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | -0.87% |
| Aug 27, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.65 | -1.03% |
| Aug 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 0.52% |
| Aug 23, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.68 | 0.87% |
| Aug 22, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.63 | 0.35% |
| Aug 21, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 0.18% |
| Aug 20, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | -1.90% |
| Aug 19, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 0.69% |
| Aug 16, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | 1.23% |
| Aug 15, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | 1.25% |
| Aug 14, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.53 | 2.00% |
| Aug 13, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.42 | -0.36% |
| Aug 12, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.44 | -0.90% |
| Aug 9, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.49 | -1.24% |
| Aug 8, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | 2.17% |
| Aug 7, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.44 | -0.36% |
| Aug 6, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | 2.97% |