Invesco SteelPath MLP Income Y (MLPZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.50
+0.03 (0.46%)
Aug 22, 2025, 4:00 PM EDT
MLPZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.46% |
| Aug 21, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.15% |
| Aug 20, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.31% |
| Aug 19, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.16% |
| Aug 18, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.15% |
| Aug 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.62% |
| Aug 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Aug 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.62% |
| Aug 12, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.78% |
| Aug 11, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.77% |
| Aug 8, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.16% |
| Aug 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% |
| Aug 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.46% |
| Aug 5, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.52% |
| Aug 4, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.77% |
| Aug 1, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.21% |
| Jul 31, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% |
| Jul 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| Jul 29, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.23% |
| Jul 28, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.15% |
| Jul 25, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.46% |
| Jul 24, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.93% |
| Jul 23, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.47% |
| Jul 22, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.31% |
| Jul 21, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.54% |
| Jul 18, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.62% |
| Jul 17, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.31% |
| Jul 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.46% |
| Jul 15, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.46% |
| Jul 14, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.46% |
| Jul 11, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.15% |
| Jul 10, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.15% |
| Jul 9, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.15% |
| Jul 8, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.46% |
| Jul 7, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.92% |
| Jul 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.46% |
| Jul 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 1.08% |
| Jul 1, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.44 | -0.92% |
| Jun 30, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | -0.15% |
| Jun 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 0.15% |
| Jun 26, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | 1.40% |
| Jun 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | -0.92% |
| Jun 24, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.47 | 0.15% |
| Jun 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | -0.61% |
| Jun 20, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | 0.31% |
| Jun 18, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.48 | 0.15% |
| Jun 17, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.47 | -0.46% |
| Jun 16, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | -0.76% |
| Jun 13, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | -0.15% |
| Jun 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 0.46% |