Invesco SteelPath MLP Income C (MLPRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 03 July 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 02 July 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 01 July 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 28 June 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 27 June 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 26 June 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 25 June 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 24 June 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 21 June 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 20 June 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 18 June 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 17 June 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 14 June 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 13 June 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 12 June 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 11 June 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 10 June 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 07 June 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 06 June 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 05 June 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 05 June 2024 | 0.035 Dividend | |||||
| 04 June 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5350 | - |
| 03 June 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5152 | - |
| 31 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5648 | - |
| 30 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5052 | - |
| 29 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5152 | - |
| 28 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5350 | - |
| 24 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5251 | - |
| 23 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5152 | - |
| 22 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5648 | - |
| 21 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6243 | - |
| 20 May 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6442 | - |
| 17 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6144 | - |
| 16 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5846 | - |
| 15 May 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6045 | - |
| 14 May 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6045 | - |
| 13 May 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5747 | - |
| 10 May 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6045 | - |
| 09 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6243 | - |
| 08 May 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6045 | - |
| 07 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5846 | - |
| 06 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5648 | - |
| 03 May 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5548 | - |
| 03 May 2024 | 0.034 Dividend | |||||
| 02 May 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5211 | - |
| 01 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4719 | - |
| 30 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5113 | - |
| 29 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5802 | - |
| 26 Apr 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5704 | - |
| 25 Apr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5605 | - |
| 24 Apr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5605 | - |
| 23 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5507 | - |
| 22 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5310 | - |
| 19 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5014 | - |
| 18 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4522 | - |
| 17 Apr 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4226 | - |
| 16 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3931 | - |
| 15 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4128 | - |
| 12 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4719 | - |
| 11 Apr 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5211 | - |
| 10 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5310 | - |
| 09 Apr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5605 | - |
| 08 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5901 | - |
| 05 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5999 | - |
| 04 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6098 | - |
| 03 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6295 | - |
| 03 Apr 2024 | 0.034 Dividend | |||||
| 02 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5960 | - |
| 01 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5569 | - |
| 28 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5471 | - |
| 27 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5177 | - |
| 26 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4982 | - |
| 25 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4982 | - |
| 22 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5080 | - |
| 21 Mar 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5275 | - |
| 20 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5177 | - |
| 19 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4982 | - |
| 18 Mar 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.4688 | - |
| 15 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4591 | - |
| 14 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4200 | - |
| 13 Mar 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.4688 | - |
| 12 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4591 | - |
| 11 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4493 | - |
| 08 Mar 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4297 | - |
| 07 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4591 | - |
| 06 Mar 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4786 | - |
| 05 Mar 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4297 | - |
| 05 Mar 2024 | 0.034 Dividend | |||||
| 04 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4063 | - |
| 01 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4063 | - |
| 29 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3480 | - |
| 28 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3286 | - |
| 27 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3674 | - |
| 26 Feb 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.3577 | - |
| 23 Feb 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.3771 | - |
| 22 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3674 | - |
| 21 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3189 | - |
| 20 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.2995 | - |
| 16 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2510 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.