Invesco SteelPath MLP Alpha Fund Class R (SPMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.30
+0.11 (1.20%)
At close: Apr 28, 2026
SPMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.97% |
| Apr 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.20% |
| Apr 27, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Apr 24, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Apr 23, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.44% |
| Apr 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.77% |
| Apr 21, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% |
| Apr 20, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% |
| Apr 17, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.66% |
| Apr 16, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.55% |
| Apr 15, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.44% |
| Apr 14, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.76% |
| Apr 13, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.54% |
| Apr 10, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.11% |
| Apr 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.11% |
| Apr 8, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.64% |
| Apr 7, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.87% |
| Apr 6, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.54% |
| Apr 2, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.25 | 0.54% |
| Apr 1, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.20 | -1.49% |
| Mar 31, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.33 | -0.85% |
| Mar 30, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.41 | -0.53% |
| Mar 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.46 | -0.21% |
| Mar 26, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.48 | 0.85% |
| Mar 25, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | -0.11% |
| Mar 24, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.41 | 0.85% |
| Mar 23, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.33 | 0.86% |
| Mar 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.26 | -0.43% |
| Mar 19, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.30 | 1.19% |
| Mar 18, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.19 | -0.54% |
| Mar 17, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.24 | 0.54% |
| Mar 16, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.19 | 0.11% |
| Mar 13, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.18 | 0.44% |
| Mar 12, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.14 | -0.54% |
| Mar 11, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.19 | 0.98% |
| Mar 10, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.10 | -0.87% |
| Mar 9, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.18 | -0.75% |
| Mar 6, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.25 | - |
| Mar 5, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.25 | -0.21% |
| Mar 4, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.27 | -0.32% |
| Mar 3, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | -0.11% |
| Mar 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | 1.41% |
| Feb 27, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.14 | 0.66% |
| Feb 26, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.08 | 0.77% |
| Feb 25, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.01 | -0.33% |
| Feb 24, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.04 | -0.33% |
| Feb 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | - |
| Feb 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | 0.77% |
| Feb 19, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.00 | -0.33% |
| Feb 18, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.03 | 0.44% |