Invesco SteelPath MLP Income R5 (SPMQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.47
+0.12 (1.63%)
At close: Aug 26, 2026
SPMQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.63% |
| Aug 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.27% |
| Aug 24, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Aug 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.27% |
| Aug 20, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Aug 19, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.94% |
| Aug 18, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.81% |
| Aug 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.40% |
| Aug 14, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.78% |
| Aug 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% |
| Aug 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.96% |
| Aug 11, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.41% |
| Aug 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% |
| Aug 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.97% |
| Aug 6, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.12% |
| Aug 5, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.83% |
| Aug 4, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.20 | -0.14% |
| Aug 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.21 | -0.41% |
| Jul 31, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | 0.98% |
| Jul 30, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.17 | 0.28% |
| Jul 29, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.15 | -0.14% |
| Jul 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.16 | 0.83% |
| Jul 27, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.10 | -1.38% |
| Jul 24, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.20 | -0.55% |
| Jul 23, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | 0.42% |
| Jul 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.21 | 0.84% |
| Jul 21, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.15 | -0.14% |
| Jul 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.16 | 0.69% |
| Jul 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | - |
| Jul 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | 1.28% |
| Jul 15, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.02 | -0.85% |
| Jul 14, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.08 | - |
| Jul 13, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.08 | 1.87% |
| Jul 10, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.95 | -0.57% |
| Jul 9, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.99 | -0.85% |
| Jul 8, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.05 | 0.71% |
| Jul 7, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.00 | 2.17% |
| Jul 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | -0.72% |
| Jul 2, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.90 | 0.73% |
| Jul 1, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.85 | -0.58% |
| Jun 30, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.89 | 0.15% |
| Jun 29, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | 0.15% |
| Jun 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | 0.42% |
| Jun 25, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.84 | 1.77% |
| Jun 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | -2.30% |
| Jun 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | 1.61% |
| Jun 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | 0.28% |
| Jun 18, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.75 | 0.15% |
| Jun 17, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.74 | -0.57% |
| Jun 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.78 | -0.44% |