Invesco SteelPath MLP Alpha Plus Y (MLPNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.92
-0.11 (-1.37%)
At close: Sep 25, 2026
MLPNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.62% |
| Sep 23, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Sep 22, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.82% |
| Sep 21, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.56% |
| Sep 18, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.72% |
| Sep 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.48% |
| Sep 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.96% |
| Sep 15, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.71% |
| Sep 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.29% |
| Sep 11, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% |
| Sep 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.82% |
| Sep 9, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 8, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.71% |
| Sep 4, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% |
| Sep 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.43% |
| Sep 2, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | -0.12% |
| Sep 1, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.55 | 0.70% |
| Aug 31, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.49 | 1.07% |
| Aug 28, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.40 | -0.36% |
| Aug 27, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | -0.59% |
| Aug 26, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.48 | 2.54% |
| Aug 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.27 | -0.84% |
| Aug 24, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.34 | -0.12% |
| Aug 21, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.35 | -0.48% |
| Aug 20, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.39 | 0.12% |
| Aug 19, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | -1.30% |
| Aug 18, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.49 | 2.17% |
| Aug 17, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | -0.60% |
| Aug 14, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.36 | 2.19% |
| Aug 13, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.18 | -0.61% |
| Aug 12, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.23 | 1.48% |
| Aug 11, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.11 | 0.62% |
| Aug 10, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.06 | 2.01% |
| Aug 7, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | -1.73% |
| Aug 6, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.04 | 1.63% |
| Aug 5, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | -1.32% |
| Aug 4, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | -0.25% |
| Aug 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | -0.74% |
| Jul 31, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.10 | 1.00% |
| Jul 30, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | 0.24% |
| Jul 29, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | 0.13% |
| Jul 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | 0.50% |
| Jul 27, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | -2.43% |
| Jul 24, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.15 | -0.49% |
| Jul 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | 0.61% |
| Jul 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 1.11% |
| Jul 21, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.05 | -0.37% |
| Jul 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | 0.50% |
| Jul 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | 0.37% |
| Jul 16, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.01 | 1.51% |