Invesco SteelPath MLP Alpha R6 (OSPAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 09 May 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 08 May 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 07 May 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 06 May 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 03 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 02 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 01 May 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 30 Apr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 29 Apr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 26 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 25 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 24 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 23 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 22 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 19 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 18 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 17 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 16 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 15 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 12 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 11 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 10 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 09 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 08 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 05 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 04 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 03 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 03 Apr 2024 | 0.033 Dividend | |||||
| 02 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.04 | - |
| 01 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | - |
| 28 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | - |
| 27 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | - |
| 26 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.85 | - |
| 25 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.85 | - |
| 22 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.81 | - |
| 21 Mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.84 | - |
| 20 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.81 | - |
| 19 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | - |
| 18 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | - |
| 15 Mar 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.68 | - |
| 14 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | - |
| 13 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.64 | - |
| 12 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | - |
| 11 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | - |
| 08 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | - |
| 07 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.61 | - |
| 06 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.61 | - |
| 05 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.54 | - |
| 05 Mar 2024 | 0.033 Dividend | |||||
| 04 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.47 | - |
| 01 Mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.46 | - |
| 29 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | - |
| 28 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.32 | - |
| 27 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.37 | - |
| 26 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | - |
| 23 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.40 | - |
| 22 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.40 | - |
| 21 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.31 | - |
| 20 Feb 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.25 | - |
| 16 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.19 | - |
| 15 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.10 | - |
| 14 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.92 | - |
| 13 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.90 | - |
| 12 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.97 | - |
| 09 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.88 | - |
| 08 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.88 | - |
| 07 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.87 | - |
| 06 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.85 | - |
| 05 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.87 | - |
| 05 Feb 2024 | 0.033 Dividend | |||||
| 02 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.90 | - |
| 01 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | - |
| 31 Jan 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | - |
| 30 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.03 | - |
| 29 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
| 26 Jan 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.98 | - |
| 25 Jan 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | - |
| 24 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.83 | - |
| 23 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.80 | - |
| 22 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.80 | - |
| 19 Jan 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.70 | - |
| 18 Jan 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.70 | - |
| 17 Jan 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.68 | - |
| 16 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.75 | - |
| 12 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.83 | - |
| 11 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.77 | - |
| 10 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.79 | - |
| 09 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.80 | - |
| 08 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.80 | - |
| 05 Jan 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.82 | - |
| 04 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.80 | - |
| 04 Jan 2024 | 0.033 Dividend | |||||
| 03 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.86 | - |
| 02 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.81 | - |
| 29 Dec 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.79 | - |
| 28 Dec 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.75 | - |
| 27 Dec 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | - |
| 26 Dec 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | - |
| *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.