Invesco SteelPath MLP Alpha Fund Class R5 (SPMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.77
+0.12 (1.24%)
At close: Apr 28, 2026
SPMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.92% |
| Apr 28, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.24% |
| Apr 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Apr 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Apr 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.42% |
| Apr 22, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.73% |
| Apr 21, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.32% |
| Apr 20, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.21% |
| Apr 17, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.63% |
| Apr 16, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.52% |
| Apr 15, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.42% |
| Apr 14, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.73% |
| Apr 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% |
| Apr 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.21% |
| Apr 9, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.10% |
| Apr 8, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.61% |
| Apr 7, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.82% |
| Apr 6, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.41% |
| Apr 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | 0.41% |
| Apr 1, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.67 | -1.42% |
| Mar 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | -0.81% |
| Mar 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | -0.60% |
| Mar 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | -0.10% |
| Mar 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | 0.81% |
| Mar 25, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | -0.20% |
| Mar 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | 0.91% |
| Mar 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | 0.82% |
| Mar 20, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.73 | -0.41% |
| Mar 19, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | 1.24% |
| Mar 18, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.65 | -0.51% |
| Mar 17, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.70 | 0.52% |
| Mar 16, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.65 | 0.10% |
| Mar 13, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.64 | 0.41% |
| Mar 12, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.60 | -0.52% |
| Mar 11, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.65 | 0.94% |
| Mar 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | -0.72% |
| Mar 9, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.63 | -0.82% |
| Mar 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
| Mar 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | -0.20% |
| Mar 4, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.73 | -0.31% |
| Mar 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | -0.10% |
| Mar 2, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.72 | 1.34% |
| Feb 27, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.60 | 0.62% |
| Feb 26, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.54 | 0.84% |
| Feb 25, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.46 | -0.31% |
| Feb 24, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.49 | -0.31% |
| Feb 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.52 | - |
| Feb 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.52 | 0.73% |
| Feb 19, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.45 | -0.21% |
| Feb 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | 0.32% |