Invesco SteelPath MLP Income Fund Class R5 (SPMQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.99
-0.05 (-0.71%)
At close: Mar 30, 2026
SPMQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.71% |
| Mar 27, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.56% |
| Mar 26, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.71% |
| Mar 25, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.14% |
| Mar 24, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.15% |
| Mar 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.72% |
| Mar 20, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.43% |
| Mar 19, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.17% |
| Mar 18, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% |
| Mar 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% |
| Mar 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.15% |
| Mar 13, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.59% |
| Mar 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.02% |
| Mar 11, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.03% |
| Mar 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.87% |
| Mar 9, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.72% |
| Mar 6, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.29% |
| Mar 5, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% |
| Mar 4, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.14% |
| Mar 3, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.89 | -0.43% |
| Mar 2, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.92 | 1.31% |
| Feb 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.83 | 0.44% |
| Feb 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.80 | 0.74% |
| Feb 25, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | -0.29% |
| Feb 24, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | -0.15% |
| Feb 23, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.78 | - |
| Feb 20, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.78 | 0.44% |
| Feb 19, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | -0.29% |
| Feb 18, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | - |
| Feb 17, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | - |
| Feb 13, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | 2.25% |
| Feb 12, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.62 | -0.30% |
| Feb 11, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | 0.91% |
| Feb 10, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.58 | 0.46% |
| Feb 9, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | 0.61% |
| Feb 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | - |
| Feb 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | 0.46% |
| Feb 4, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.49 | 0.15% |
| Feb 3, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.44 | 1.40% |
| Feb 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.35 | -0.77% |
| Jan 30, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.40 | -0.61% |
| Jan 29, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.44 | 1.09% |
| Jan 28, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.37 | 0.47% |
| Jan 27, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.34 | 0.94% |
| Jan 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | 0.32% |
| Jan 23, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.26 | -0.31% |
| Jan 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | 0.63% |
| Jan 21, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.24 | 0.48% |
| Jan 20, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | -0.63% |
| Jan 16, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.25 | 0.48% |