Invesco SteelPath MLP Income R5 (SPMQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.10
+0.01 (0.16%)
Sep 26, 2025, 4:00 PM EDT
SPMQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Sep 29, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.31% |
| Sep 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.16% |
| Sep 25, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% |
| Sep 24, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.33% |
| Sep 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% |
| Sep 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.67% |
| Sep 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.32% |
| Sep 18, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.17% |
| Sep 17, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.17% |
| Sep 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.50% |
| Sep 15, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% |
| Sep 12, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Sep 11, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.50% |
| Sep 10, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% |
| Sep 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% |
| Sep 8, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.50% |
| Sep 5, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.83% |
| Sep 4, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.33% |
| Sep 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.49% |
| Sep 2, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.65% |
| Aug 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.49% |
| Aug 28, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.82% |
| Aug 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Aug 26, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Aug 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.33% |
| Aug 22, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.33% |
| Aug 21, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.33% |
| Aug 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.33% |
| Aug 19, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.17% |
| Aug 18, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.17% |
| Aug 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.66% |
| Aug 14, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Aug 13, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.66% |
| Aug 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.67% |
| Aug 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.83% |
| Aug 8, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% |
| Aug 7, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.82% |
| Aug 6, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.33% |
| Aug 5, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.46% |
| Aug 4, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.65% |
| Aug 1, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.13% |
| Jul 31, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.81% |
| Jul 30, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.16% |
| Jul 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.15% |
| Jul 28, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.16% |
| Jul 25, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.33% |
| Jul 24, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.83% |
| Jul 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.50% |
| Jul 22, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.33% |