Invesco SteelPath MLP Income Fund Class Y (MLPZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.51
-0.08 (-1.05%)
At close: Jun 5, 2026
MLPZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.05% |
| Jun 4, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.07% |
| Jun 3, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% |
| Jun 2, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.52 | 0.93% |
| Jun 1, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.45 | 0.81% |
| May 29, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.39 | -1.45% |
| May 28, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.50 | -0.66% |
| May 27, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.55 | -1.81% |
| May 26, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.69 | -1.66% |
| May 22, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.82 | 0.77% |
| May 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.76 | -0.26% |
| May 20, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.78 | -1.14% |
| May 19, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | 0.64% |
| May 18, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.82 | 0.77% |
| May 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.76 | 0.26% |
| May 14, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.74 | 1.30% |
| May 13, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.64 | 0.53% |
| May 12, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.60 | 1.20% |
| May 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | 0.93% |
| May 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.44 | -0.67% |
| May 7, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.49 | 1.08% |
| May 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | -1.97% |
| May 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | 0.25% |
| May 4, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.54 | 0.67% |
| May 1, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.49 | -0.79% |
| Apr 30, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.55 | 1.46% |
| Apr 29, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.44 | 1.21% |
| Apr 28, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.35 | 1.23% |
| Apr 27, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.26 | 0.14% |
| Apr 24, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.25 | - |
| Apr 23, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.25 | 0.28% |
| Apr 22, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.23 | 1.10% |
| Apr 21, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.16 | 0.28% |
| Apr 20, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.14 | 0.14% |
| Apr 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | -0.56% |
| Apr 16, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.17 | 0.56% |
| Apr 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | -0.42% |
| Apr 14, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.16 | -0.96% |
| Apr 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | -0.41% |
| Apr 10, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.25 | -0.14% |
| Apr 9, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.26 | -0.26% |
| Apr 8, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.28 | -0.14% |
| Apr 7, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | 0.96% |
| Apr 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | -0.14% |
| Apr 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | 0.40% |
| Apr 1, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.21 | -0.95% |
| Mar 31, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.27 | -1.06% |
| Mar 30, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.35 | -0.68% |
| Mar 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.40 | -0.66% |
| Mar 26, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.45 | 0.66% |