Invesco SteelPath MLP Income R5 (SPMQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.04
+0.15 (2.18%)
At close: Jul 7, 2026
SPMQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.18% |
| Jul 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.72% |
| Jul 2, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.94 | 0.73% |
| Jul 1, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.89 | -0.58% |
| Jun 30, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.93 | 0.14% |
| Jun 29, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.92 | 0.14% |
| Jun 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.91 | 0.44% |
| Jun 25, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.88 | 1.76% |
| Jun 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | -2.30% |
| Jun 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.92 | 1.60% |
| Jun 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 0.29% |
| Jun 18, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | 0.15% |
| Jun 17, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.78 | -0.59% |
| Jun 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.82 | -0.44% |
| Jun 15, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | -1.71% |
| Jun 12, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.97 | 0.43% |
| Jun 11, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.94 | -0.57% |
| Jun 10, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.98 | 0.87% |
| Jun 9, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.92 | -0.86% |
| Jun 8, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.98 | 0.14% |
| Jun 5, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.97 | -1.12% |
| Jun 4, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.05 | 0.99% |
| Jun 3, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.98 | -0.14% |
| Jun 2, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 6.99 | 1.00% |
| Jun 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | 0.86% |
| May 29, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.86 | -1.55% |
| May 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | -0.57% |
| May 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.01 | -1.79% |
| May 26, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.14 | -1.78% |
| May 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | 0.82% |
| May 21, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.21 | -0.26% |
| May 20, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.23 | -1.22% |
| May 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 0.67% |
| May 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | 0.82% |
| May 15, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.21 | 0.28% |
| May 14, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.19 | 1.40% |
| May 13, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.09 | 0.42% |
| May 12, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | 1.13% |
| May 11, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.98 | 1.00% |
| May 8, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.91 | -0.58% |
| May 7, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.95 | 1.02% |
| May 6, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | -1.98% |
| May 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | 0.27% |
| May 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.00 | 0.72% |
| May 1, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 6.95 | -0.98% |
| Apr 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.02 | 1.56% |
| Apr 29, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.91 | 1.16% |
| Apr 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | 1.30% |
| Apr 27, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.75 | 0.15% |
| Apr 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | -0.15% |