Invesco SteelPath MLP Income Fund Class Y (MLPZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.47
-0.05 (-0.66%)
At close: Mar 30, 2026
MLPZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.07% |
| Mar 30, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.66% |
| Mar 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.66% |
| Mar 26, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.66% |
| Mar 25, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.13% |
| Mar 24, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.21% |
| Mar 23, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.68% |
| Mar 20, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.40% |
| Mar 19, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.09% |
| Mar 18, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.41% |
| Mar 17, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.55% |
| Mar 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% |
| Mar 13, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.55% |
| Mar 12, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.82% |
| Mar 11, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.96% |
| Mar 10, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.82% |
| Mar 9, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.81% |
| Mar 6, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.27% |
| Mar 5, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.14% |
| Mar 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.13% |
| Mar 3, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.37 | -0.40% |
| Mar 2, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.40 | 1.36% |
| Feb 27, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.30 | 0.41% |
| Feb 26, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.27 | 0.83% |
| Feb 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.21 | -0.41% |
| Feb 24, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | -0.14% |
| Feb 23, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.25 | - |
| Feb 20, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.25 | 0.41% |
| Feb 19, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.22 | -0.27% |
| Feb 18, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | - |
| Feb 17, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | - |
| Feb 13, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | 2.25% |
| Feb 12, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.08 | -0.28% |
| Feb 11, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.10 | 0.85% |
| Feb 10, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.04 | 0.43% |
| Feb 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | 0.71% |
| Feb 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | - |
| Feb 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | 0.43% |
| Feb 4, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.94 | 0.29% |
| Feb 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | 1.31% |
| Feb 2, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.79 | -0.72% |
| Jan 30, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.84 | -0.72% |
| Jan 29, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.89 | 1.16% |
| Jan 28, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.81 | 0.44% |
| Jan 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 0.88% |
| Jan 26, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | 0.30% |
| Jan 23, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.70 | -0.15% |
| Jan 22, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.71 | 0.59% |
| Jan 21, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.67 | 0.45% |
| Jan 20, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.64 | -0.74% |