Invesco SteelPath MLP Alpha Plus Fund Class R (SPMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.13
-0.06 (-0.83%)
At close: Mar 30, 2026
SPMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.83% |
| Mar 27, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.42% |
| Mar 26, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.26% |
| Mar 25, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.28% |
| Mar 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.27% |
| Mar 23, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.15% |
| Mar 20, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.57% |
| Mar 19, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.74% |
| Mar 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% |
| Mar 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.58% |
| Mar 16, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.29% |
| Mar 13, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.58% |
| Mar 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.87% |
| Mar 11, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.47% |
| Mar 10, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.16% |
| Mar 9, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.01% |
| Mar 6, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Mar 5, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% |
| Mar 4, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% |
| Mar 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | -0.14% |
| Mar 2, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | 1.89% |
| Feb 27, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.85 | 0.88% |
| Feb 26, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.79 | 1.04% |
| Feb 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | -0.44% |
| Feb 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | -0.29% |
| Feb 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | - |
| Feb 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | 0.89% |
| Feb 19, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.71 | -0.30% |
| Feb 18, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.73 | 0.45% |
| Feb 17, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.70 | 0.15% |
| Feb 13, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.69 | 2.75% |
| Feb 12, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.51 | -0.61% |
| Feb 11, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.55 | 1.23% |
| Feb 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | 0.62% |
| Feb 9, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.43 | 0.94% |
| Feb 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 0.47% |
| Feb 5, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.34 | 0.47% |
| Feb 4, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | 0.32% |
| Feb 3, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.27 | 2.10% |
| Feb 2, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.14 | -1.28% |
| Jan 30, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.22 | -0.63% |
| Jan 29, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.26 | 1.12% |
| Jan 28, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | 1.13% |
| Jan 27, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | 1.15% |
| Jan 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.05 | - |
| Jan 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.05 | - |
| Jan 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.05 | 0.83% |
| Jan 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | 1.00% |
| Jan 20, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.94 | -0.83% |
| Jan 16, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.99 | 1.00% |