Nasdaq - Delayed Quote
USD
MainGate MLP I (IMLPX)
11.49
-0.05
(-0.43%)
At close: November 6 at 8:02:35 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
11.49
11.49
11.49
11.49
11.49
-
Nov 5, 2026
11.54
11.54
11.54
11.54
11.54
-
Nov 4, 2026
11.88
11.88
11.88
11.88
11.88
-
Nov 3, 2026
12.32
12.32
12.32
12.32
12.32
-
Nov 2, 2026
12.31
12.31
12.31
12.31
12.31
-
Oct 30, 2026
12.75
12.75
12.75
12.75
12.75
-
Oct 29, 2026
12.69
12.69
12.69
12.69
12.69
-
Oct 28, 2026
12.46
12.46
12.46
12.46
12.46
-
Oct 27, 2026
12.40
12.40
12.40
12.40
12.40
-
Oct 26, 2026
12.41
12.41
12.41
12.41
12.41
-
Oct 23, 2026
12.37
12.37
12.37
12.37
12.37
-
Oct 22, 2026
12.10
12.10
12.10
12.10
12.10
-
Oct 21, 2026
12.20
12.20
12.20
12.20
12.20
-
Oct 20, 2026
0.145
Distribution
Fund distributions shown include income and capital gains
Oct 20, 2026
12.08
12.08
12.08
12.08
12.08
-
Oct 19, 2026
12.25
12.25
12.25
12.25
12.11
-
Oct 16, 2026
12.32
12.32
12.32
12.32
12.17
-
Oct 15, 2026
12.04
12.04
12.04
12.04
11.90
-
Oct 14, 2026
12.24
12.24
12.24
12.24
12.10
-
Oct 13, 2026
12.35
12.35
12.35
12.35
12.20
-
Oct 12, 2026
12.27
12.27
12.27
12.27
12.12
-
Oct 9, 2026
12.19
12.19
12.19
12.19
12.05
-
Oct 8, 2026
12.25
12.25
12.25
12.25
12.11
-
Oct 7, 2026
12.13
12.13
12.13
12.13
11.99
-
Oct 6, 2026
12.24
12.24
12.24
12.24
12.10
-
Oct 5, 2026
12.17
12.17
12.17
12.17
12.03
-
Oct 2, 2026
12.03
12.03
12.03
12.03
11.89
-
Oct 1, 2026
11.94
11.94
11.94
11.94
11.80
-
Sep 30, 2026
11.80
11.80
11.80
11.80
11.66
-
Sep 29, 2026
11.89
11.89
11.89
11.89
11.75
-
Sep 28, 2026
12.01
12.01
12.01
12.01
11.87
-
Sep 25, 2026
12.02
12.02
12.02
12.02
11.88
-
Sep 24, 2026
12.17
12.17
12.17
12.17
12.03
-
Sep 23, 2026
12.21
12.21
12.21
12.21
12.07
-
Sep 22, 2026
12.23
12.23
12.23
12.23
12.09
-
Sep 21, 2026
12.38
12.38
12.38
12.38
12.23
-
Sep 18, 2026
12.47
12.47
12.47
12.47
12.32
-
Sep 17, 2026
12.40
12.40
12.40
12.40
12.25
-
Sep 16, 2026
12.34
12.34
12.34
12.34
12.19
-
Sep 15, 2026
12.43
12.43
12.43
12.43
12.28
-
Sep 14, 2026
12.50
12.50
12.50
12.50
12.35
-
Sep 11, 2026
12.62
12.62
12.62
12.62
12.47
-
Sep 10, 2026
12.61
12.61
12.61
12.61
12.46
-
Sep 9, 2026
12.68
12.68
12.68
12.68
12.53
-
Sep 8, 2026
12.70
12.70
12.70
12.70
12.55
-
Sep 4, 2026
12.67
12.67
12.67
12.67
12.52
-
Sep 3, 2026
12.67
12.67
12.67
12.67
12.52
-
Sep 2, 2026
12.73
12.73
12.73
12.73
12.58
-
Sep 1, 2026
12.74
12.74
12.74
12.74
12.59
-
Aug 31, 2026
12.68
12.68
12.68
12.68
12.53
-
Aug 28, 2026
12.55
12.55
12.55
12.55
12.40
-
Aug 27, 2026
12.57
12.57
12.57
12.57
12.42
-
Aug 26, 2026
12.65
12.65
12.65
12.65
12.50
-
Aug 25, 2026
12.37
12.37
12.37
12.37
12.22
-
Aug 24, 2026
12.47
12.47
12.47
12.47
12.32
-
Aug 21, 2026
12.47
12.47
12.47
12.47
12.32
-
Aug 20, 2026
12.54
12.54
12.54
12.54
12.39
-
Aug 19, 2026
12.50
12.50
12.50
12.50
12.35
-
Aug 18, 2026
12.61
12.61
12.61
12.61
12.46
-
Aug 17, 2026
12.33
12.33
12.33
12.33
12.18
-
Aug 14, 2026
12.38
12.38
12.38
12.38
12.23
-
Aug 13, 2026
12.16
12.16
12.16
12.16
12.02
-
Aug 12, 2026
12.20
12.20
12.20
12.20
12.06
-
Aug 11, 2026
12.11
12.11
12.11
12.11
11.97
-
Aug 10, 2026
12.05
12.05
12.05
12.05
11.91
-
Aug 7, 2026
11.82
11.82
11.82
11.82
11.68
-
Aug 6, 2026
12.02
12.02
12.02
12.02
11.88
-
Aug 5, 2026
11.84
11.84
11.84
11.84
11.70
-
Aug 4, 2026
11.94
11.94
11.94
11.94
11.80
-
Aug 3, 2026
11.93
11.93
11.93
11.93
11.79
-
Jul 31, 2026
12.04
12.04
12.04
12.04
11.90
-
Jul 30, 2026
11.93
11.93
11.93
11.93
11.79
-
Jul 29, 2026
11.90
11.90
11.90
11.90
11.76
-
Jul 28, 2026
11.86
11.86
11.86
11.86
11.72
-
Jul 27, 2026
11.87
11.87
11.87
11.87
11.73
-
Jul 24, 2026
12.18
12.18
12.18
12.18
12.04
-
Jul 23, 2026
12.24
12.24
12.24
12.24
12.10
-
Jul 22, 2026
12.14
12.14
12.14
12.14
12.00
-
Jul 21, 2026
0.145
Distribution
Fund distributions shown include income and capital gains
Jul 21, 2026
12.04
12.04
12.04
12.04
11.90
-
Jul 20, 2026
12.24
12.24
12.24
12.24
11.95
-
Jul 17, 2026
12.19
12.19
12.19
12.19
11.90
-
Jul 16, 2026
12.16
12.16
12.16
12.16
11.87
-
Jul 15, 2026
12.02
12.02
12.02
12.02
11.74
-
Jul 14, 2026
12.16
12.16
12.16
12.16
11.87
-
Jul 13, 2026
12.14
12.14
12.14
12.14
11.85
-
Jul 10, 2026
11.95
11.95
11.95
11.95
11.67
-
Jul 9, 2026
11.98
11.98
11.98
11.98
11.70
-
Jul 8, 2026
12.07
12.07
12.07
12.07
11.79
-
Jul 7, 2026
11.97
11.97
11.97
11.97
11.69
-
Jul 6, 2026
11.68
11.68
11.68
11.68
11.41
-
Jul 2, 2026
11.69
11.69
11.69
11.69
11.41
-
Jul 1, 2026
11.58
11.58
11.58
11.58
11.31
-
Jun 30, 2026
11.71
11.71
11.71
11.71
11.43
-
Jun 29, 2026
11.75
11.75
11.75
11.75
11.47
-
Jun 26, 2026
11.79
11.79
11.79
11.79
11.51
-
Jun 25, 2026
11.74
11.74
11.74
11.74
11.46
-
Jun 24, 2026
11.57
11.57
11.57
11.57
11.30
-
Jun 23, 2026
11.73
11.73
11.73
11.73
11.45
-
Jun 22, 2026
11.57
11.57
11.57
11.57
11.30
-
Jun 18, 2026
11.47
11.47
11.47
11.47
11.20
-
Jun 17, 2026
11.48
11.48
11.48
11.48
11.21
-
Jun 16, 2026
11.51
11.51
11.51
11.51
11.24
-
Jun 15, 2026
11.56
11.56
11.56
11.56
11.29
-
Jun 12, 2026
11.80
11.80
11.80
11.80
11.52
-
Jun 11, 2026
11.70
11.70
11.70
11.70
11.42
-
Jun 10, 2026
11.80
11.80
11.80
11.80
11.52
-
Jun 9, 2026
11.66
11.66
11.66
11.66
11.39
-
Jun 8, 2026
11.71
11.71
11.71
11.71
11.43
-
Jun 5, 2026
11.73
11.73
11.73
11.73
11.45
-
Jun 4, 2026
11.82
11.82
11.82
11.82
11.54
-
Jun 3, 2026
11.68
11.68
11.68
11.68
11.41
-
Jun 2, 2026
11.68
11.68
11.68
11.68
11.41
-
Jun 1, 2026
11.53
11.53
11.53
11.53
11.26
-
May 29, 2026
11.45
11.45
11.45
11.45
11.18
-
May 28, 2026
11.66
11.66
11.66
11.66
11.39
-
May 27, 2026
11.73
11.73
11.73
11.73
11.45
-
May 26, 2026
11.92
11.92
11.92
11.92
11.64
-
May 22, 2026
12.15
12.15
12.15
12.15
11.86
-
May 21, 2026
12.02
12.02
12.02
12.02
11.74
-
May 20, 2026
12.04
12.04
12.04
12.04
11.76
-
May 19, 2026
12.20
12.20
12.20
12.20
11.91
-
May 18, 2026
12.11
12.11
12.11
12.11
11.82
-
May 15, 2026
11.99
11.99
11.99
11.99
11.71
-
May 14, 2026
11.94
11.94
11.94
11.94
11.66
-
May 13, 2026
11.77
11.77
11.77
11.77
11.49
-
May 12, 2026
11.67
11.67
11.67
11.67
11.40
-
May 11, 2026
11.59
11.59
11.59
11.59
11.32
-
May 8, 2026
11.44
11.44
11.44
11.44
11.17
-
May 7, 2026
11.57
11.57
11.57
11.57
11.30
-
May 6, 2026
11.54
11.54
11.54
11.54
11.27
-
May 5, 2026
11.84
11.84
11.84
11.84
11.56
-
May 4, 2026
11.85
11.85
11.85
11.85
11.57
-
May 1, 2026
11.74
11.74
11.74
11.74
11.46
-
Apr 30, 2026
11.87
11.87
11.87
11.87
11.59
-
Apr 29, 2026
11.60
11.60
11.60
11.60
11.33
-
Apr 28, 2026
11.48
11.48
11.48
11.48
11.21
-
Apr 27, 2026
11.31
11.31
11.31
11.31
11.04
-
Apr 24, 2026
11.31
11.31
11.31
11.31
11.04
-
Apr 23, 2026
11.30
11.30
11.30
11.30
11.03
-
Apr 22, 2026
11.24
11.24
11.24
11.24
10.98
-
Apr 21, 2026
0.145
Distribution
Fund distributions shown include income and capital gains
Apr 21, 2026
11.15
11.15
11.15
11.15
10.89
-
Apr 20, 2026
11.25
11.25
11.25
11.25
10.84
-
Apr 17, 2026
11.28
11.28
11.28
11.28
10.87
-
Apr 16, 2026
11.40
11.40
11.40
11.40
10.99
-
Apr 15, 2026
11.33
11.33
11.33
11.33
10.92
-
Apr 14, 2026
11.37
11.37
11.37
11.37
10.96
-
Apr 13, 2026
11.46
11.46
11.46
11.46
11.05
-
Apr 10, 2026
11.54
11.54
11.54
11.54
11.12
-
Apr 9, 2026
11.56
11.56
11.56
11.56
11.14
-
Apr 8, 2026
11.60
11.60
11.60
11.60
11.18
-
Apr 7, 2026
11.75
11.75
11.75
11.75
11.33
-
Apr 6, 2026
11.64
11.64
11.64
11.64
11.22
-
Apr 2, 2026
11.63
11.63
11.63
11.63
11.21
-
Apr 1, 2026
11.58
11.58
11.58
11.58
11.16
-
Mar 31, 2026
11.79
11.79
11.79
11.79
11.36
-
Mar 30, 2026
11.90
11.90
11.90
11.90
11.47
-
Mar 27, 2026
11.98
11.98
11.98
11.98
11.55
-
Mar 26, 2026
11.99
11.99
11.99
11.99
11.56
-
Mar 25, 2026
11.86
11.86
11.86
11.86
11.43
-
Mar 24, 2026
11.90
11.90
11.90
11.90
11.47
-
Mar 23, 2026
11.74
11.74
11.74
11.74
11.32
-
Mar 20, 2026
11.64
11.64
11.64
11.64
11.22
-
Mar 19, 2026
11.68
11.68
11.68
11.68
11.26
-
Mar 18, 2026
11.47
11.47
11.47
11.47
11.06
-
Mar 17, 2026
11.55
11.55
11.55
11.55
11.13
-
Mar 16, 2026
11.49
11.49
11.49
11.49
11.07
-
Mar 13, 2026
11.50
11.50
11.50
11.50
11.08
-
Mar 12, 2026
11.45
11.45
11.45
11.45
11.04
-
Mar 11, 2026
11.50
11.50
11.50
11.50
11.08
-
Mar 10, 2026
11.34
11.34
11.34
11.34
10.93
-
Mar 9, 2026
11.47
11.47
11.47
11.47
11.06
-
Mar 6, 2026
11.58
11.58
11.58
11.58
11.16
-
Mar 5, 2026
11.57
11.57
11.57
11.57
11.15
-
Mar 4, 2026
11.59
11.59
11.59
11.59
11.17
-
Mar 3, 2026
11.57
11.57
11.57
11.57
11.15
-
Mar 2, 2026
11.59
11.59
11.59
11.59
11.17
-
Feb 27, 2026
11.39
11.39
11.39
11.39
10.98
-
Feb 26, 2026
11.32
11.32
11.32
11.32
10.91
-
Feb 25, 2026
11.20
11.20
11.20
11.20
10.80
-
Feb 24, 2026
11.25
11.25
11.25
11.25
10.84
-
Feb 23, 2026
11.32
11.32
11.32
11.32
10.91
-
Feb 20, 2026
11.32
11.32
11.32
11.32
10.91
-
Feb 19, 2026
11.22
11.22
11.22
11.22
10.81
-
Feb 18, 2026
11.27
11.27
11.27
11.27
10.86
-
Feb 17, 2026
11.20
11.20
11.20
11.20
10.80
-
Feb 13, 2026
11.21
11.21
11.21
11.21
10.81
-
Feb 12, 2026
10.98
10.98
10.98
10.98
10.58
-
Feb 11, 2026
11.03
11.03
11.03
11.03
10.63
-
Feb 10, 2026
10.90
10.90
10.90
10.90
10.51
-
Feb 9, 2026
10.85
10.85
10.85
10.85
10.46
-
Feb 6, 2026
10.75
10.75
10.75
10.75
10.36
-
Feb 5, 2026
10.72
10.72
10.72
10.72
10.33
-
Feb 4, 2026
10.70
10.70
10.70
10.70
10.31
-
Feb 3, 2026
10.65
10.65
10.65
10.65
10.27
-
Feb 2, 2026
10.45
10.45
10.45
10.45
10.07
-
Jan 30, 2026
10.57
10.57
10.57
10.57
10.19
-
Jan 29, 2026
10.59
10.59
10.59
10.59
10.21
-
Jan 28, 2026
10.52
10.52
10.52
10.52
10.14
-
Jan 27, 2026
10.40
10.40
10.40
10.40
10.02
-
Jan 26, 2026
10.32
10.32
10.32
10.32
9.95
-
Jan 23, 2026
10.34
10.34
10.34
10.34
9.97
-
Jan 22, 2026
10.35
10.35
10.35
10.35
9.98
-
Jan 21, 2026
10.26
10.26
10.26
10.26
9.89
-
Jan 20, 2026
0.125
Distribution
Fund distributions shown include income and capital gains
Jan 20, 2026
10.15
10.15
10.15
10.15
9.78
-
Jan 16, 2026
10.35
10.35
10.35
10.35
9.86
-
Jan 15, 2026
10.25
10.25
10.25
10.25
9.76
-
Jan 14, 2026
10.28
10.28
10.28
10.28
9.79
-
Jan 13, 2026
10.20
10.20
10.20
10.20
9.71
-
Jan 12, 2026
10.06
10.06
10.06
10.06
9.58
-
Jan 9, 2026
10.04
10.04
10.04
10.04
9.56
-
Jan 8, 2026
10.00
10.00
10.00
10.00
9.52
-
Jan 7, 2026
9.88
9.88
9.88
9.88
9.41
-
Jan 6, 2026
9.87
9.87
9.87
9.87
9.40
-
Jan 5, 2026
10.05
10.05
10.05
10.05
9.57
-
Jan 2, 2026
10.09
10.09
10.09
10.09
9.61
-
Dec 31, 2025
10.00
10.00
10.00
10.00
9.52
-
Dec 30, 2025
10.02
10.02
10.02
10.02
9.54
-
Dec 29, 2025
9.97
9.97
9.97
9.97
9.49
-
Dec 26, 2025
9.93
9.93
9.93
9.93
9.46
-
Dec 24, 2025
9.97
9.97
9.97
9.97
9.49
-
Dec 23, 2025
10.00
10.00
10.00
10.00
9.52
-
Dec 22, 2025
9.93
9.93
9.93
9.93
9.46
-
Dec 19, 2025
9.87
9.87
9.87
9.87
9.40
-
Dec 18, 2025
9.86
9.86
9.86
9.86
9.39
-
Dec 17, 2025
9.95
9.95
9.95
9.95
9.47
-
Dec 16, 2025
9.84
9.84
9.84
9.84
9.37
-
Dec 15, 2025
10.00
10.00
10.00
10.00
9.52
-
Dec 12, 2025
10.01
10.01
10.01
10.01
9.53
-
Dec 11, 2025
10.02
10.02
10.02
10.02
9.54
-
Dec 10, 2025
10.02
10.02
10.02
10.02
9.54
-
Dec 9, 2025
10.07
10.07
10.07
10.07
9.59
-
Dec 8, 2025
10.10
10.10
10.10
10.10
9.62
-
Dec 5, 2025
10.18
10.18
10.18
10.18
9.69
-
Dec 4, 2025
10.20
10.20
10.20
10.20
9.71
-
Dec 3, 2025
10.06
10.06
10.06
10.06
9.58
-
Dec 2, 2025
9.93
9.93
9.93
9.93
9.46
-
Dec 1, 2025
10.06
10.06
10.06
10.06
9.58
-
Nov 28, 2025
10.01
10.01
10.01
10.01
9.53
-
Nov 26, 2025
9.90
9.90
9.90
9.90
9.43
-
Nov 25, 2025
9.85
9.85
9.85
9.85
9.38
-
Nov 24, 2025
9.82
9.82
9.82
9.82
9.35
-
Nov 21, 2025
9.84
9.84
9.84
9.84
9.37
-
Nov 20, 2025
9.82
9.82
9.82
9.82
9.35
-
Nov 19, 2025
9.83
9.83
9.83
9.83
9.36
-
Nov 18, 2025
9.84
9.84
9.84
9.84
9.37
-
Nov 17, 2025
9.83
9.83
9.83
9.83
9.36
-
Nov 14, 2025
9.94
9.94
9.94
9.94
9.47
-
Nov 13, 2025
9.79
9.79
9.79
9.79
9.32
-
Nov 12, 2025
9.81
9.81
9.81
9.81
9.34
-
Nov 11, 2025
9.85
9.85
9.85
9.85
9.38
-
Nov 10, 2025
9.80
9.80
9.80
9.80
9.33
-
Nov 7, 2025
9.76
9.76
9.76
9.76
9.29
-
