Invesco SteelPath MLP Income R (SPNNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.08
+0.11 (1.58%)
At close: Aug 26, 2026
SPNNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.58% |
| Aug 25, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.29% |
| Aug 24, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Aug 21, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.29% |
| Aug 20, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Aug 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.99% |
| Aug 18, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.85% |
| Aug 17, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.43% |
| Aug 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.73% |
| Aug 13, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.57% |
| Aug 12, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.87% |
| Aug 11, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.44% |
| Aug 10, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.47% |
| Aug 7, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.17% |
| Aug 6, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.33% |
| Aug 5, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.88% |
| Aug 4, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.83 | -0.29% |
| Aug 3, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | -0.29% |
| Jul 31, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.87 | 0.88% |
| Jul 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 0.29% |
| Jul 29, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | - |
| Jul 28, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | 0.73% |
| Jul 27, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.74 | -1.45% |
| Jul 24, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.84 | -0.44% |
| Jul 23, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.87 | 0.29% |
| Jul 22, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | 0.88% |
| Jul 21, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | - |
| Jul 20, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | 0.58% |
| Jul 17, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| Jul 16, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | 1.35% |
| Jul 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | -0.89% |
| Jul 14, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.72 | - |
| Jul 13, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.72 | 1.82% |
| Jul 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.60 | -0.60% |
| Jul 9, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | -0.90% |
| Jul 8, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.70 | 0.90% |
| Jul 7, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | 2.14% |
| Jul 6, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | -0.76% |
| Jul 2, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.55 | 0.77% |
| Jul 1, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.50 | -0.76% |
| Jun 30, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.55 | 0.31% |
| Jun 29, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | - |
| Jun 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | 0.62% |
| Jun 25, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.49 | 1.69% |
| Jun 24, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.38 | -2.42% |
| Jun 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.54 | 1.69% |
| Jun 22, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | 0.16% |
| Jun 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | 0.30% |
| Jun 17, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.40 | -0.61% |
| Jun 16, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.44 | -0.46% |