Invesco SteelPath MLP Alpha Plus Y (MLPNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.36
+0.04 (0.63%)
At close: Dec 30, 2025
MLPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.63% |
| Dec 29, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% |
| Dec 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.47% |
| Dec 24, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.16% |
| Dec 23, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.63% |
| Dec 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.96% |
| Dec 19, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.16% |
| Dec 18, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.27% |
| Dec 17, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.45% |
| Dec 16, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -2.20% |
| Dec 15, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.16% |
| Dec 12, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.16% |
| Dec 11, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.16% |
| Dec 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.47% |
| Dec 9, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% |
| Dec 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.93% |
| Dec 5, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.15% |
| Dec 4, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.57% |
| Dec 3, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.76% |
| Dec 2, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.88% |
| Dec 1, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.31% |
| Nov 28, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.27% |
| Nov 26, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.64% |
| Nov 25, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Nov 24, 2025 | 6.21 | 6.21 | 6.21 | 6.24 | 6.21 | -0.32% |
| Nov 21, 2025 | 6.23 | 6.23 | 6.23 | 6.26 | 6.23 | 0.48% |
| Nov 20, 2025 | 6.20 | 6.20 | 6.20 | 6.23 | 6.20 | -0.16% |
| Nov 19, 2025 | 6.21 | 6.21 | 6.21 | 6.24 | 6.21 | - |
| Nov 18, 2025 | 6.21 | 6.21 | 6.21 | 6.24 | 6.21 | 0.32% |
| Nov 17, 2025 | 6.19 | 6.19 | 6.19 | 6.22 | 6.19 | -1.27% |
| Nov 14, 2025 | 6.27 | 6.27 | 6.27 | 6.30 | 6.27 | 2.11% |
| Nov 13, 2025 | 6.14 | 6.14 | 6.14 | 6.17 | 6.14 | -0.32% |
| Nov 12, 2025 | 6.16 | 6.16 | 6.16 | 6.19 | 6.16 | -0.48% |
| Nov 11, 2025 | 6.19 | 6.19 | 6.19 | 6.22 | 6.19 | 0.48% |
| Nov 10, 2025 | 6.16 | 6.16 | 6.16 | 6.19 | 6.16 | 0.49% |
| Nov 7, 2025 | 6.13 | 6.13 | 6.13 | 6.16 | 6.13 | 0.98% |
| Nov 6, 2025 | 6.07 | 6.07 | 6.07 | 6.10 | 6.07 | 0.99% |
| Nov 5, 2025 | 6.01 | 6.01 | 6.01 | 6.04 | 6.01 | 1.34% |
| Nov 4, 2025 | 5.90 | 5.90 | 5.90 | 5.96 | 5.90 | -0.83% |
| Nov 3, 2025 | 5.95 | 5.95 | 5.95 | 6.01 | 5.95 | - |
| Oct 31, 2025 | 5.95 | 5.95 | 5.95 | 6.01 | 5.95 | 0.17% |
| Oct 30, 2025 | 5.94 | 5.94 | 5.94 | 6.00 | 5.94 | 0.50% |
| Oct 29, 2025 | 5.91 | 5.91 | 5.91 | 5.97 | 5.91 | -1.00% |
| Oct 28, 2025 | 5.97 | 5.97 | 5.97 | 6.03 | 5.97 | - |
| Oct 27, 2025 | 5.97 | 5.97 | 5.97 | 6.03 | 5.97 | 0.50% |
| Oct 24, 2025 | 5.94 | 5.94 | 5.94 | 6.00 | 5.94 | -0.99% |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.06 | 6.00 | - |
| Oct 22, 2025 | 6.00 | 6.00 | 6.00 | 6.06 | 6.00 | 1.51% |
| Oct 21, 2025 | 5.91 | 5.91 | 5.91 | 5.97 | 5.91 | - |
| Oct 20, 2025 | 5.91 | 5.91 | 5.91 | 5.97 | 5.91 | 1.53% |