Invesco SteelPath MLP Alpha Plus R (SPMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.25
+0.06 (0.83%)
At close: Jul 8, 2026
SPMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.83% |
| Jul 7, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 3.01% |
| Jul 6, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.39% |
| Jul 2, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | 0.99% |
| Jul 1, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.94 | -1.13% |
| Jun 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | -0.28% |
| Jun 29, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | -0.14% |
| Jun 26, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | 0.57% |
| Jun 25, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | 1.88% |
| Jun 24, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.88 | -2.12% |
| Jun 23, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | 2.02% |
| Jun 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.89 | 0.73% |
| Jun 18, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.84 | 0.15% |
| Jun 17, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.83 | -0.73% |
| Jun 16, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.88 | -0.58% |
| Jun 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | -2.11% |
| Jun 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | 0.86% |
| Jun 11, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | -0.99% |
| Jun 10, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | 1.42% |
| Jun 9, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | -0.84% |
| Jun 8, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | -0.14% |
| Jun 5, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | -1.12% |
| Jun 4, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.13 | 1.57% |
| Jun 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | -0.11% |
| Jun 2, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.03 | 1.58% |
| Jun 1, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.92 | 0.88% |
| May 29, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.86 | -2.27% |
| May 28, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.02 | -0.69% |
| May 27, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | -2.20% |
| May 26, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.22 | -2.41% |
| May 22, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.40 | 1.22% |
| May 21, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.31 | -0.41% |
| May 20, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.34 | -1.46% |
| May 19, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.45 | 0.95% |
| May 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 1.22% |
| May 15, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.29 | 0.28% |
| May 14, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | 1.65% |
| May 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.15 | 0.99% |
| May 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 1.13% |
| May 11, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.01 | 1.43% |
| May 8, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.91 | -1.27% |
| May 7, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.00 | 0.85% |
| May 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -2.78% |
| May 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | 0.04% |
| May 4, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.13 | 1.12% |
| May 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | -1.25% |
| Apr 30, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.14 | 2.54% |
| Apr 29, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.96 | 1.29% |
| Apr 28, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.88 | 1.76% |
| Apr 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.76 | - |