Australia markets open in 6 hours 32 minutes

Invesco SteelPath MLP Select 40 Fund (MLPFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
7.88-0.05 (-0.63%)
At close: 08:01PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20247.887.887.887.887.88-
13 June 20247.937.937.937.937.93-
12 June 20247.987.987.987.987.98-
11 June 20247.987.987.987.987.98-
10 June 20248.028.028.028.028.02-
07 June 20247.917.917.917.917.91-
06 June 20247.947.947.947.947.94-
05 June 20247.937.937.937.937.93-
04 June 20247.927.927.927.927.92-
03 June 20247.917.917.917.917.91-
31 May 20247.997.997.997.997.99-
30 May 20247.867.867.867.867.86-
29 May 20247.867.867.867.867.86-
28 May 20247.927.927.927.927.92-
24 May 20247.897.897.897.897.89-
23 May 20247.877.877.877.877.87-
22 May 20247.957.957.957.957.95-
21 May 20248.088.088.088.088.08-
20 May 20248.118.118.118.118.11-
17 May 20248.068.068.068.068.06-
16 May 20248.008.008.008.008.00-
15 May 20248.008.008.008.008.00-
14 May 20247.997.997.997.997.99-
13 May 20247.927.927.927.927.92-
10 May 20247.987.987.987.987.98-
09 May 20248.028.028.028.028.02-
08 May 20247.997.997.997.997.99-
07 May 20247.967.967.967.967.96-
06 May 20247.937.937.937.937.93-
03 May 20247.897.897.897.897.89-
02 May 20247.897.897.897.897.89-
01 May 20247.807.807.807.807.80-
30 Apr 20247.877.877.877.877.87-
29 Apr 20248.018.018.018.018.01-
26 Apr 20247.987.987.987.987.98-
25 Apr 20247.987.987.987.987.98-
24 Apr 20247.977.977.977.977.97-
23 Apr 20247.937.937.937.937.93-
22 Apr 20247.897.897.897.897.89-
19 Apr 20247.847.847.847.847.84-
18 Apr 20247.757.757.757.757.75-
17 Apr 20247.717.717.717.717.71-
16 Apr 20247.697.697.697.697.69-
15 Apr 20247.737.737.737.737.73-
12 Apr 20247.827.827.827.827.82-
11 Apr 20247.907.907.907.907.90-
10 Apr 20247.907.907.907.907.90-
09 Apr 20247.937.937.937.937.93-
08 Apr 20247.987.987.987.987.98-
05 Apr 20247.997.997.997.997.99-
04 Apr 20247.997.997.997.997.99-
03 Apr 20248.018.018.018.018.01-
03 Apr 20240.041 Dividend
02 Apr 20248.018.018.018.017.97-
01 Apr 20247.947.947.947.947.90-
28 Mar 20247.927.927.927.927.88-
27 Mar 20247.867.867.867.867.82-
26 Mar 20247.847.847.847.847.80-
25 Mar 20247.857.857.857.857.81-
22 Mar 20247.857.857.857.857.81-
21 Mar 20247.907.907.907.907.86-
20 Mar 20247.867.867.867.867.82-
19 Mar 20247.837.837.837.837.79-
18 Mar 20247.767.767.767.767.72-
15 Mar 20247.747.747.747.747.70-
14 Mar 20247.697.697.697.697.65-
13 Mar 20247.777.777.777.777.73-
12 Mar 20247.757.757.757.757.71-
11 Mar 20247.747.747.747.747.70-
08 Mar 20247.717.717.717.717.67-
07 Mar 20247.747.747.747.747.70-
06 Mar 20247.767.767.767.767.72-
05 Mar 20247.697.697.697.697.65-
05 Mar 20240.041 Dividend
04 Mar 20247.707.707.707.707.62-
01 Mar 20247.697.697.697.697.61-
29 Feb 20247.627.627.627.627.54-
28 Feb 20247.577.577.577.577.49-
27 Feb 20247.617.617.617.617.53-
26 Feb 20247.607.607.607.607.52-
23 Feb 20247.637.637.637.637.55-
22 Feb 20247.637.637.637.637.55-
21 Feb 20247.577.577.577.577.49-
20 Feb 20247.527.527.527.527.44-
16 Feb 20247.497.497.497.497.41-
15 Feb 20247.447.447.447.447.36-
14 Feb 20247.297.297.297.297.21-
13 Feb 20247.297.297.297.297.21-
12 Feb 20247.367.367.367.367.28-
09 Feb 20247.307.307.307.307.22-
08 Feb 20247.317.317.317.317.23-
07 Feb 20247.287.287.287.287.20-
06 Feb 20247.277.277.277.277.19-
05 Feb 20247.297.297.297.297.21-
05 Feb 20240.041 Dividend
02 Feb 20247.377.377.377.377.25-
01 Feb 20247.427.427.427.427.30-
31 Jan 20247.387.387.387.387.26-
30 Jan 20247.467.467.467.467.34-
29 Jan 20247.457.457.457.457.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...