AIM Investment Funds (Invesco Investment Funds) - Invesco SteelPath MLP Alpha Plus Fund (SPMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.20
+0.10 (1.64%)
Dec 24, 2024, 4:00 PM EST
SPMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% |
| Dec 23, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.99% |
| Dec 20, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.03% |
| Dec 19, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.17% |
| Dec 18, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -3.43% |
| Dec 17, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.65% |
| Dec 16, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.60% |
| Dec 13, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.48% |
| Dec 12, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.48% |
| Dec 11, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.97% |
| Dec 10, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.96% |
| Dec 9, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.49% |
| Dec 6, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.93% |
| Dec 5, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.93% |
| Dec 4, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.53% |
| Dec 3, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Dec 2, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.25% |
| Nov 29, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2.14% |
| Nov 27, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.93% |
| Nov 26, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.78% |
| Nov 25, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.40 | -1.83% |
| Nov 22, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.52 | 0.77% |
| Nov 21, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.47 | 2.37% |
| Nov 20, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.32 | 0.16% |
| Nov 19, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.31 | 0.80% |
| Nov 18, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.26 | 1.62% |
| Nov 15, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.16 | 1.15% |
| Nov 14, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.09 | 0.99% |
| Nov 13, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | -0.17% |
| Nov 12, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.04 | -0.66% |
| Nov 11, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | 0.49% |
| Nov 8, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.05 | 0.17% |
| Nov 7, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.04 | 0.50% |
| Nov 6, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.01 | 3.43% |
| Nov 5, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | 2.10% |
| Nov 4, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | 1.06% |
| Nov 1, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | -0.70% |
| Oct 31, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | - |
| Oct 30, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | 0.35% |
| Oct 29, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | - |
| Oct 28, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | -0.70% |
| Oct 25, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | -0.35% |
| Oct 24, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | 0.53% |
| Oct 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.18% |
| Oct 22, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | 0.53% |
| Oct 21, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | -0.87% |
| Oct 18, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | 0.35% |
| Oct 17, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | -0.52% |
| Oct 16, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | 0.70% |
| Oct 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -1.55% |
| Oct 14, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.74 | 0.17% |
| Oct 11, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.73 | 1.05% |
| Oct 10, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | - |
| Oct 9, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 1.24% |
| Oct 8, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | -1.05% |
| Oct 7, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | -0.17% |
| Oct 4, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 0.70% |
| Oct 3, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | 0.53% |
| Oct 2, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | 0.53% |
| Oct 1, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | 0.90% |
| Sep 30, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | 0.18% |
| Sep 27, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | 0.72% |
| Sep 26, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.45 | -2.65% |
| Sep 25, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | -0.53% |
| Sep 24, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | - |
| Sep 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 1.42% |
| Sep 20, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | - |
| Sep 19, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | -0.35% |
| Sep 18, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.57 | -0.18% |
| Sep 17, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | - |
| Sep 16, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | 0.89% |
| Sep 13, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 1.27% |
| Sep 12, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | 1.10% |
| Sep 11, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.40 | - |
| Sep 10, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.40 | 0.37% |
| Sep 9, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | -0.37% |
| Sep 6, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.40 | -1.08% |
| Sep 5, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | 0.18% |
| Sep 4, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.43 | -0.90% |
| Sep 3, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.48 | -0.71% |
| Aug 30, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.51 | 0.72% |
| Aug 29, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.48 | 1.83% |
| Aug 28, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.38 | -0.73% |
| Aug 27, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.42 | -0.90% |
| Aug 26, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.47 | 0.36% |
| Aug 23, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.45 | 0.91% |
| Aug 22, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.40 | 0.37% |
| Aug 21, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.38 | 0.18% |
| Aug 20, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.37 | -1.97% |
| Aug 19, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.48 | 0.72% |
| Aug 16, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.44 | 1.28% |
| Aug 15, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.37 | 1.11% |
| Aug 14, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.31 | 2.27% |
| Aug 13, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.19 | -0.38% |
| Aug 12, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | -0.93% |
| Aug 9, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | -1.29% |
| Aug 8, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.33 | 2.26% |
| Aug 7, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | -0.56% |
| Aug 6, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.24 | 3.09% |
| Aug 5, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.08 | -3.18% |