Invesco SteelPath MLP Income Y (MLPZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.53
+0.16 (2.17%)
At close: Jul 7, 2026
MLPZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.17% |
| Jul 6, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.67% |
| Jul 2, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.42 | 0.68% |
| Jul 1, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.37 | -0.67% |
| Jun 30, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.42 | 0.13% |
| Jun 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | 0.14% |
| Jun 26, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.40 | 0.54% |
| Jun 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.36 | 1.64% |
| Jun 24, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | -2.28% |
| Jun 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | 1.63% |
| Jun 22, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.29 | 0.28% |
| Jun 18, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.27 | 0.14% |
| Jun 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | -0.55% |
| Jun 16, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.30 | -0.54% |
| Jun 15, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.34 | -1.60% |
| Jun 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | 0.40% |
| Jun 11, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.43 | -0.54% |
| Jun 10, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.47 | 0.95% |
| Jun 9, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.40 | -0.94% |
| Jun 8, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.47 | - |
| Jun 5, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.47 | -1.05% |
| Jun 4, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | 1.06% |
| Jun 3, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.47 | -0.13% |
| Jun 2, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.48 | 0.93% |
| Jun 1, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.41 | 0.80% |
| May 29, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.35 | -1.45% |
| May 28, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.46 | -0.67% |
| May 27, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.51 | -1.80% |
| May 26, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.65 | -1.66% |
| May 22, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.78 | 0.76% |
| May 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | -0.25% |
| May 20, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | -1.14% |
| May 19, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.83 | 0.63% |
| May 18, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.78 | 0.76% |
| May 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | 0.26% |
| May 14, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.70 | 1.30% |
| May 13, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.60 | 0.53% |
| May 12, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.56 | 1.19% |
| May 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | 0.93% |
| May 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.40 | -0.66% |
| May 7, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.45 | 1.07% |
| May 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | -1.98% |
| May 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | 0.27% |
| May 4, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.50 | 0.66% |
| May 1, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.45 | -0.79% |
| Apr 30, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.51 | 1.46% |
| Apr 29, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.40 | 1.22% |
| Apr 28, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.31 | 1.22% |
| Apr 27, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.23 | 0.14% |
| Apr 24, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.22 | - |