Invesco SteelPath MLP Income Y (MLPZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.99
+0.12 (1.52%)
At close: Aug 26, 2026
MLPZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.25% |
| Aug 24, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Aug 21, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.25% |
| Aug 20, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.13% |
| Aug 19, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.88% |
| Aug 18, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.76% |
| Aug 17, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.25% |
| Aug 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.66% |
| Aug 13, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.64% |
| Aug 12, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.90% |
| Aug 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.39% |
| Aug 10, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.57% |
| Aug 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.16% |
| Aug 6, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.31% |
| Aug 5, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.91% |
| Aug 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | -0.13% |
| Aug 3, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.72 | -0.39% |
| Jul 31, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | 0.91% |
| Jul 30, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.68 | 0.26% |
| Jul 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | - |
| Jul 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | 0.64% |
| Jul 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | -1.28% |
| Jul 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | -0.52% |
| Jul 23, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | 0.39% |
| Jul 22, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.72 | 0.78% |
| Jul 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | -0.13% |
| Jul 20, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.67 | 0.78% |
| Jul 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | - |
| Jul 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | 1.20% |
| Jul 15, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.52 | -0.92% |
| Jul 14, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.59 | - |
| Jul 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.59 | 2.02% |
| Jul 10, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.44 | -0.67% |
| Jul 9, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.49 | -0.79% |
| Jul 8, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | 0.80% |
| Jul 7, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.49 | 2.17% |
| Jul 6, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | -0.68% |
| Jul 2, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.38 | 0.68% |
| Jul 1, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.33 | -0.68% |
| Jun 30, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.38 | 0.14% |
| Jun 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | 0.14% |
| Jun 26, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.36 | 0.55% |
| Jun 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 1.64% |
| Jun 24, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.20 | -2.28% |
| Jun 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | 1.64% |
| Jun 22, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.25 | 0.28% |
| Jun 18, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.23 | 0.12% |
| Jun 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | -0.54% |
| Jun 16, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.26 | -0.55% |
| Jun 15, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.30 | -1.59% |