Invesco SteelPath MLP Alpha Plus Fund Class R5 (SPMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.49
-0.05 (-0.66%)
At close: Mar 30, 2026
SPMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.66% |
| Mar 27, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.53% |
| Mar 26, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.20% |
| Mar 25, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.27% |
| Mar 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.35% |
| Mar 23, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.09% |
| Mar 20, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.54% |
| Mar 19, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.80% |
| Mar 18, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.82% |
| Mar 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% |
| Mar 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.14% |
| Mar 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.70% |
| Mar 12, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.83% |
| Mar 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% |
| Mar 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.11% |
| Mar 9, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.09% |
| Mar 6, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Mar 5, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.27% |
| Mar 4, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.27% |
| Mar 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | -0.14% |
| Mar 2, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.33 | 1.94% |
| Feb 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.19 | 0.84% |
| Feb 26, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.13 | 1.13% |
| Feb 25, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | -0.42% |
| Feb 24, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | -0.42% |
| Feb 23, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | - |
| Feb 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | 0.99% |
| Feb 19, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | -0.28% |
| Feb 18, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.06 | 0.42% |
| Feb 17, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | 0.14% |
| Feb 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | 2.77% |
| Feb 12, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.83 | -0.72% |
| Feb 11, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.88 | 1.47% |
| Feb 10, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.78 | 0.44% |
| Feb 9, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | 1.04% |
| Feb 6, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | 0.30% |
| Feb 5, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.66 | 0.60% |
| Feb 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | 0.45% |
| Feb 3, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.57 | 2.00% |
| Feb 2, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.44 | -1.22% |
| Jan 30, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.52 | -0.61% |
| Jan 29, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.56 | 1.07% |
| Jan 28, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.49 | 1.08% |
| Jan 27, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.42 | 1.25% |
| Jan 26, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.34 | -0.16% |
| Jan 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.35 | - |
| Jan 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.35 | 0.95% |
| Jan 21, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.29 | 0.96% |
| Jan 20, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.23 | -0.95% |
| Jan 16, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.29 | 1.12% |