Invesco SteelPath MLP Select 40 Fund Class R (SPMWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.81
-0.02 (-0.23%)
Apr 25, 2025, 4:00 PM EDT
SPMWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.57% |
| Apr 25, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.23% |
| Apr 24, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.85% |
| Apr 23, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.46% |
| Apr 22, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2.13% |
| Apr 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% |
| Apr 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.28% |
| Apr 16, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Apr 15, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.18% |
| Apr 14, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.68% |
| Apr 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.95% |
| Apr 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.73% |
| Apr 9, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.73% |
| Apr 8, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.71% |
| Apr 7, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.68% |
| Apr 4, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -7.76% |
| Apr 3, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.55% |
| Apr 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | 0.96% |
| Apr 1, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.31 | 0.65% |
| Mar 31, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | -0.21% |
| Mar 28, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.27 | - |
| Mar 27, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.27 | -0.53% |
| Mar 26, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.32 | -0.32% |
| Mar 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.35 | - |
| Mar 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.35 | 0.53% |
| Mar 20, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | 0.11% |
| Mar 19, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.29 | 1.08% |
| Mar 18, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.19 | -0.11% |
| Mar 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | 1.76% |
| Mar 14, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | 2.02% |
| Mar 13, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.86 | -0.67% |
| Mar 12, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.92 | 0.67% |
| Mar 11, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.86 | 0.79% |
| Mar 10, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.79 | 0.11% |
| Mar 7, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.79 | 0.57% |
| Mar 6, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.74 | -2.01% |
| Mar 5, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.91 | -0.88% |
| Mar 4, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.95 | -1.53% |
| Mar 3, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.09 | -1.08% |
| Feb 28, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.19 | 2.09% |
| Feb 27, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.00 | -0.66% |
| Feb 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | 0.44% |
| Feb 25, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.02 | -0.65% |
| Feb 24, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.08 | -1.50% |
| Feb 21, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.22 | -0.43% |
| Feb 20, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | -0.21% |
| Feb 19, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.28 | -0.11% |
| Feb 18, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | 1.30% |
| Feb 14, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.17 | 0.11% |
| Feb 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | 1.87% |