Invesco SteelPath MLP Alpha Plus Y (MLPNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.97
-0.06 (-1.00%)
Oct 29, 2025, 4:00 PM EDT
MLPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.50% |
| Oct 29, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.00% |
| Oct 28, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Oct 27, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.50% |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% |
| Oct 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Oct 22, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.51% |
| Oct 21, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Oct 20, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.53% |
| Oct 17, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% |
| Oct 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.51% |
| Oct 15, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.02% |
| Oct 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% |
| Oct 13, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.20% |
| Oct 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.28% |
| Oct 8, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% |
| Oct 7, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.66% |
| Oct 6, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.14% |
| Oct 3, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.48% |
| Oct 2, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.80% |
| Oct 1, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.48% |
| Sep 30, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Sep 29, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.72% |
| Sep 26, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.47% |
| Sep 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Sep 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.76% |
| Sep 23, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.13% |
| Sep 22, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.48% |
| Sep 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.05% |
| Sep 18, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.48% |
| Sep 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% |
| Sep 16, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Sep 15, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.63% |
| Sep 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Sep 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% |
| Sep 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.64% |
| Sep 9, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.32% |
| Sep 8, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.80% |
| Sep 5, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.27% |
| Sep 4, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.32% |
| Sep 3, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.63% |
| Sep 2, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.78% |
| Aug 29, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.47% |
| Aug 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.95% |
| Aug 27, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.16% |
| Aug 26, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.48% |
| Aug 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% |
| Aug 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.32% |
| Aug 21, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.48% |