Invesco SteelPath MLP Income R5 (SPMQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 03 July 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 02 July 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 01 July 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 28 June 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 27 June 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 26 June 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 25 June 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 24 June 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 21 June 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 20 June 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 18 June 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 17 June 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 14 June 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 13 June 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 12 June 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 11 June 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 10 June 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 07 June 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 06 June 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 05 June 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 05 June 2024 | 0.035 Dividend | |||||
| 04 June 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | - |
| 03 June 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.64 | - |
| 31 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - |
| 30 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | - |
| 29 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.63 | - |
| 28 May 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | - |
| 24 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.65 | - |
| 23 May 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.64 | - |
| 22 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.68 | - |
| 21 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | - |
| 20 May 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.79 | - |
| 17 May 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.75 | - |
| 16 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - |
| 15 May 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.73 | - |
| 14 May 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.73 | - |
| 13 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - |
| 10 May 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.73 | - |
| 09 May 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.75 | - |
| 08 May 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.73 | - |
| 07 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - |
| 06 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - |
| 03 May 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.67 | - |
| 03 May 2024 | 0.034 Dividend | |||||
| 02 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | - |
| 01 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.57 | - |
| 30 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | - |
| 29 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | - |
| 26 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | - |
| 25 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | - |
| 24 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | - |
| 23 Apr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.66 | - |
| 22 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.64 | - |
| 19 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.61 | - |
| 18 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.54 | - |
| 17 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | - |
| 16 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | - |
| 15 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | - |
| 12 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.56 | - |
| 11 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | - |
| 10 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.64 | - |
| 09 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.67 | - |
| 08 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | - |
| 05 Apr 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.72 | - |
| 04 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.74 | - |
| 03 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | - |
| 03 Apr 2024 | 0.034 Dividend | |||||
| 02 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.72 | - |
| 01 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.67 | - |
| 28 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.66 | - |
| 27 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.62 | - |
| 26 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | - |
| 25 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | - |
| 22 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.61 | - |
| 21 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.64 | - |
| 20 Mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | - |
| 19 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | - |
| 18 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.56 | - |
| 15 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.55 | - |
| 14 Mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.49 | - |
| 13 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.55 | - |
| 12 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.54 | - |
| 11 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.53 | - |
| 08 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.51 | - |
| 07 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.55 | - |
| 06 Mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.57 | - |
| 05 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.51 | - |
| 05 Mar 2024 | 0.034 Dividend | |||||
| 04 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.48 | - |
| 01 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.48 | - |
| 29 Feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.41 | - |
| 28 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.39 | - |
| 27 Feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.43 | - |
| 26 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.42 | - |
| 23 Feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.45 | - |
| 22 Feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.43 | - |
| 21 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | - |
| 20 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.34 | - |
| 16 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.29 | - |
| *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.