Invesco SteelPath MLP Income Fund Class Y (MLPZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.49
-0.03 (-0.46%)
Apr 25, 2025, 4:00 PM EDT
MLPZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.03% |
| Apr 23, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.31% |
| Apr 22, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 2.25% |
| Apr 21, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.50% |
| Apr 17, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.27% |
| Apr 16, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.47% |
| Apr 15, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.28% |
| Apr 14, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2.12% |
| Apr 11, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.83% |
| Apr 10, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.59% |
| Apr 9, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.22% |
| Apr 8, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.82% |
| Apr 7, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.58% |
| Apr 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -7.32% |
| Apr 3, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.02% |
| Apr 2, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.93 | 0.58% |
| Apr 1, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.89 | 0.58% |
| Mar 31, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | -0.43% |
| Mar 28, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.88 | 0.14% |
| Mar 27, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.87 | -0.14% |
| Mar 26, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.88 | 0.14% |
| Mar 25, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.87 | -0.14% |
| Mar 24, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.88 | -0.14% |
| Mar 20, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.89 | -0.14% |
| Mar 19, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.90 | 0.73% |
| Mar 18, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | -0.14% |
| Mar 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | 1.47% |
| Mar 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 1.80% |
| Mar 13, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | -0.60% |
| Mar 12, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.68 | 0.45% |
| Mar 11, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.65 | 0.30% |
| Mar 10, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | 0.60% |
| Mar 7, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.59 | 0.76% |
| Mar 6, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | -1.35% |
| Mar 5, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | -1.19% |
| Mar 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | -1.75% |
| Mar 3, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.80 | -0.72% |
| Feb 28, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.85 | 1.91% |
| Feb 27, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | -0.73% |
| Feb 26, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.77 | 0.44% |
| Feb 25, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.74 | -0.58% |
| Feb 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | -1.44% |
| Feb 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | -0.43% |
| Feb 20, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.90 | - |
| Feb 19, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.90 | -0.29% |
| Feb 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | 1.30% |
| Feb 14, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.84 | 0.29% |
| Feb 13, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.82 | 1.77% |
| Feb 12, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.70 | -1.02% |
| Feb 11, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.77 | -0.87% |