Invesco SteelPath MLP Alpha Plus Y (MLPNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.98
+0.07 (0.88%)
At close: Jul 8, 2026
MLPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.88% |
| Jul 7, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 2.99% |
| Jul 6, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.35% |
| Jul 2, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | 1.04% |
| Jul 1, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.63 | -1.15% |
| Jun 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | -0.26% |
| Jun 29, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.74 | -0.13% |
| Jun 26, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.75 | 0.52% |
| Jun 25, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | 1.97% |
| Jun 24, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | -2.19% |
| Jun 23, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.73 | 1.97% |
| Jun 22, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | 0.80% |
| Jun 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | 0.13% |
| Jun 17, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | -0.66% |
| Jun 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | -0.66% |
| Jun 15, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.61 | -2.05% |
| Jun 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.77 | 0.78% |
| Jun 11, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | -0.90% |
| Jun 10, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | 1.42% |
| Jun 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | -0.89% |
| Jun 8, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.74 | -0.13% |
| Jun 5, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.75 | -1.15% |
| Jun 4, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.84 | 1.56% |
| Jun 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | -0.10% |
| Jun 2, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.73 | 1.56% |
| Jun 1, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.61 | 0.93% |
| May 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | -2.32% |
| May 28, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.72 | -0.63% |
| May 27, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.76 | -2.25% |
| May 26, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.94 | -2.31% |
| May 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | 1.23% |
| May 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | -0.37% |
| May 20, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.06 | -1.57% |
| May 19, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.19 | 0.97% |
| May 18, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.11 | 1.12% |
| May 15, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.02 | 0.36% |
| May 14, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.99 | 1.64% |
| May 13, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.86 | 0.90% |
| May 12, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.79 | 1.29% |
| May 11, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.70 | 1.44% |
| May 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.59 | -1.29% |
| May 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 0.77% |
| May 6, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.63 | -2.78% |
| May 5, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.84 | 0.17% |
| May 4, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.83 | 1.02% |
| May 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.75 | -1.26% |
| Apr 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | 2.57% |
| Apr 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | 1.31% |
| Apr 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | 1.72% |
| Apr 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.43 | - |