Invesco SteelPath MLP Income R (SPNNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.68
+0.14 (2.14%)
At close: Jul 7, 2026
SPNNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.14% |
| Jul 6, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.76% |
| Jul 2, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.59 | 0.76% |
| Jul 1, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | -0.76% |
| Jun 30, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.59 | 0.30% |
| Jun 29, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | - |
| Jun 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | 0.61% |
| Jun 25, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.53 | 1.70% |
| Jun 24, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.42 | -2.42% |
| Jun 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.58 | 1.68% |
| Jun 22, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.47 | 0.15% |
| Jun 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 0.31% |
| Jun 17, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.44 | -0.62% |
| Jun 16, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.48 | -0.46% |
| Jun 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | -1.65% |
| Jun 12, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.62 | 0.46% |
| Jun 11, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.59 | -0.60% |
| Jun 10, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | 0.91% |
| Jun 9, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | -0.90% |
| Jun 8, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | - |
| Jun 5, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | -1.03% |
| Jun 4, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.70 | 1.04% |
| Jun 3, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | -0.15% |
| Jun 2, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | 0.90% |
| Jun 1, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.58 | 0.90% |
| May 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | -1.63% |
| May 28, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.63 | -0.60% |
| May 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | -1.74% |
| May 26, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.79 | -1.72% |
| May 22, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.91 | 0.86% |
| May 21, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.85 | -0.28% |
| May 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | -1.28% |
| May 19, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.96 | 0.71% |
| May 18, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.91 | 0.86% |
| May 15, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.85 | 0.15% |
| May 14, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.84 | 1.47% |
| May 13, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.74 | 0.45% |
| May 12, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.71 | 1.04% |
| May 11, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | 1.05% |
| May 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | -0.59% |
| May 7, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.61 | 1.05% |
| May 6, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.54 | -1.93% |
| May 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | 0.15% |
| May 4, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.66 | 0.74% |
| May 1, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.61 | -0.88% |
| Apr 30, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.67 | 1.49% |
| Apr 29, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.57 | 1.22% |
| Apr 28, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.49 | 1.22% |
| Apr 27, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.42 | 0.16% |
| Apr 24, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.41 | -0.16% |