Invesco SteelPath MLP Alpha Plus Fund Class R5 (SPMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.61
+0.19 (2.56%)
At close: Apr 30, 2026
SPMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 2.56% |
| Apr 29, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.37% |
| Apr 28, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.67% |
| Apr 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Apr 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Apr 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.56% |
| Apr 22, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.13% |
| Apr 21, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.43% |
| Apr 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.14% |
| Apr 17, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.12% |
| Apr 16, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.85% |
| Apr 15, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.56% |
| Apr 14, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.11% |
| Apr 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.83% |
| Apr 10, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.14% |
| Apr 9, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.27% |
| Apr 8, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.82% |
| Apr 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.10% |
| Apr 6, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.41% |
| Apr 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | 0.69% |
| Apr 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.22 | -2.03% |
| Mar 31, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | -1.20% |
| Mar 30, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | -0.66% |
| Mar 27, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | -0.53% |
| Mar 26, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.55 | 1.20% |
| Mar 25, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | -0.27% |
| Mar 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.48 | 1.35% |
| Mar 23, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.38 | 1.09% |
| Mar 20, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | -0.54% |
| Mar 19, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.34 | 1.80% |
| Mar 18, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.21 | -0.82% |
| Mar 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | 0.69% |
| Mar 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.22 | 0.14% |
| Mar 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.21 | 0.70% |
| Mar 12, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | -0.83% |
| Mar 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.22 | 1.40% |
| Mar 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | -1.11% |
| Mar 9, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.20 | -1.09% |
| Mar 6, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.28 | - |
| Mar 5, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.28 | -0.27% |
| Mar 4, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | -0.27% |
| Mar 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | -0.14% |
| Mar 2, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.30 | 1.94% |
| Feb 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.16 | 0.84% |
| Feb 26, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.10 | 1.13% |
| Feb 25, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.02 | -0.42% |
| Feb 24, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.05 | -0.42% |
| Feb 23, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.08 | - |
| Feb 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.08 | 0.99% |
| Feb 19, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.01 | -0.28% |