Invesco SteelPath MLP Income Fund Class R5 (SPMQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.85
-0.15 (-2.50%)
Apr 21, 2025, 4:00 PM EDT
SPMQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.33% |
| Apr 24, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.00% |
| Apr 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% |
| Apr 22, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.22% |
| Apr 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% |
| Apr 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% |
| Apr 16, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.50% |
| Apr 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.36% |
| Apr 14, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2.09% |
| Apr 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% |
| Apr 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% |
| Apr 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.13% |
| Apr 8, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.76% |
| Apr 7, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -2.41% |
| Apr 4, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -7.48% |
| Apr 3, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -4.12% |
| Apr 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 0.77% |
| Apr 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 0.62% |
| Mar 31, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.42 | -0.62% |
| Mar 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 0.31% |
| Mar 27, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.44 | -0.31% |
| Mar 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 0.15% |
| Mar 25, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.45 | - |
| Mar 24, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.45 | -0.31% |
| Mar 20, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.47 | - |
| Mar 19, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.47 | 0.62% |
| Mar 18, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.43 | -0.15% |
| Mar 17, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.44 | 1.57% |
| Mar 14, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.34 | 1.75% |
| Mar 13, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | -0.63% |
| Mar 12, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | 0.48% |
| Mar 11, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | 0.32% |
| Mar 10, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | 0.48% |
| Mar 7, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | 0.97% |
| Mar 6, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.13 | -1.44% |
| Mar 5, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | -1.26% |
| Mar 4, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.27 | -1.71% |
| Mar 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | -0.77% |
| Feb 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 1.88% |
| Feb 27, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.31 | -0.62% |
| Feb 26, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.35 | 0.47% |
| Feb 25, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.32 | -0.62% |
| Feb 24, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.36 | -1.38% |
| Feb 21, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.45 | -0.46% |
| Feb 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | -0.15% |
| Feb 19, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.48 | -0.30% |
| Feb 18, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.50 | 1.39% |
| Feb 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | 0.31% |
| Feb 13, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.40 | 1.89% |
| Feb 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | -1.09% |