Invesco SteelPath MLP Alpha R5 (SPMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.39
0.00 (0.00%)
Oct 8, 2025, 9:30 AM EDT
SPMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.69% |
| Oct 9, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.43% |
| Oct 8, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Oct 7, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.48% |
| Oct 6, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.71% |
| Oct 3, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.47% |
| Oct 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% |
| Oct 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.23% |
| Sep 30, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 29, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.27% |
| Sep 26, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.35% |
| Sep 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Sep 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.30% |
| Sep 23, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.71% |
| Sep 22, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.35% |
| Sep 19, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.28% |
| Sep 18, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.23% |
| Sep 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.47% |
| Sep 16, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Sep 15, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.47% |
| Sep 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Sep 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% |
| Sep 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.35% |
| Sep 9, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.36% |
| Sep 8, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.59% |
| Sep 5, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.93% |
| Sep 4, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.23% |
| Sep 3, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.46% |
| Sep 2, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.58% |
| Aug 29, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.35% |
| Aug 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.70% |
| Aug 27, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.12% |
| Aug 26, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% |
| Aug 25, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% |
| Aug 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% |
| Aug 21, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% |
| Aug 20, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.47% |
| Aug 19, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.12% |
| Aug 18, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.35% |
| Aug 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.58% |
| Aug 14, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.12% |
| Aug 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.47% |
| Aug 12, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.35% |
| Aug 11, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.47% |
| Aug 8, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.12% |
| Aug 7, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.35% |
| Aug 6, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| Aug 5, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.49% |
| Aug 4, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.69% |
| Aug 1, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.91% |