Nasdaq - Delayed Quote
USD
Catalyst Energy Infrastructure A (MLXAX)
33.29
+0.20
(+0.60%)
At close: October 30 at 8:03:19 PM EDT
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
Oct 30, 2026
33.29
33.29
33.29
33.29
33.29
-
Oct 29, 2026
33.09
33.09
33.09
33.09
33.09
-
Oct 28, 2026
32.22
32.22
32.22
32.22
32.22
-
Oct 27, 2026
32.00
32.00
32.00
32.00
32.00
-
Oct 26, 2026
31.96
31.96
31.96
31.96
31.96
-
Oct 23, 2026
31.91
31.91
31.91
31.91
31.91
-
Oct 22, 2026
30.89
30.89
30.89
30.89
30.89
-
Oct 21, 2026
31.15
31.15
31.15
31.15
31.15
-
Oct 20, 2026
30.86
30.86
30.86
30.86
30.86
-
Oct 19, 2026
30.97
30.97
30.97
30.97
30.97
-
Oct 16, 2026
31.20
31.20
31.20
31.20
31.20
-
Oct 15, 2026
30.30
30.30
30.30
30.30
30.30
-
Oct 14, 2026
30.93
30.93
30.93
30.93
30.93
-
Oct 13, 2026
31.61
31.61
31.61
31.61
31.61
-
Oct 12, 2026
31.18
31.18
31.18
31.18
31.18
-
Oct 9, 2026
30.91
30.91
30.91
30.91
30.91
-
Oct 8, 2026
31.13
31.13
31.13
31.13
31.13
-
Oct 7, 2026
30.71
30.71
30.71
30.71
30.71
-
Oct 6, 2026
31.23
31.23
31.23
31.23
31.23
-
Oct 5, 2026
30.91
30.91
30.91
30.91
30.91
-
Oct 2, 2026
30.50
30.50
30.50
30.50
30.50
-
Oct 1, 2026
30.14
30.14
30.14
30.14
30.14
-
Sep 30, 2026
29.80
29.80
29.80
29.80
29.80
-
Sep 29, 2026
0.119
Distribution
Fund distributions shown include income and capital gains
Sep 29, 2026
29.99
29.99
29.99
29.99
29.99
-
Sep 28, 2026
30.52
30.52
30.52
30.52
30.40
-
Sep 25, 2026
30.46
30.46
30.46
30.46
30.34
-
Sep 24, 2026
31.04
31.04
31.04
31.04
30.92
-
Sep 23, 2026
31.15
31.15
31.15
31.15
31.03
-
Sep 22, 2026
31.10
31.10
31.10
31.10
30.98
-
Sep 21, 2026
31.72
31.72
31.72
31.72
31.60
-
Sep 18, 2026
31.92
31.92
31.92
31.92
31.80
-
Sep 17, 2026
31.93
31.93
31.93
31.93
31.81
-
Sep 16, 2026
31.86
31.86
31.86
31.86
31.74
-
Sep 15, 2026
32.25
32.25
32.25
32.25
32.12
-
Sep 14, 2026
32.52
32.52
32.52
32.52
32.39
-
Sep 11, 2026
32.91
32.91
32.91
32.91
32.78
-
Sep 10, 2026
32.89
32.89
32.89
32.89
32.76
-
Sep 9, 2026
33.00
33.00
33.00
33.00
32.87
-
Sep 8, 2026
32.93
32.93
32.93
32.93
32.80
-
Sep 4, 2026
32.75
32.75
32.75
32.75
32.62
-
Sep 3, 2026
32.82
32.82
32.82
32.82
32.69
-
Sep 2, 2026
33.00
33.00
33.00
33.00
32.87
-
Sep 1, 2026
33.24
33.24
33.24
33.24
33.11
-
Aug 31, 2026
32.99
32.99
32.99
32.99
32.86
-
Aug 28, 2026
0.119
Distribution
Fund distributions shown include income and capital gains
Aug 28, 2026
32.46
32.46
32.46
32.46
32.33
-
Aug 27, 2026
32.74
32.74
32.74
32.74
32.49
-
Aug 26, 2026
32.88
32.88
32.88
32.88
32.63
-
Aug 25, 2026
32.26
32.26
32.26
32.26
32.02
-
Aug 24, 2026
32.48
32.48
32.48
32.48
32.24
-
Aug 21, 2026
32.36
32.36
32.36
32.36
32.12
-
Aug 20, 2026
32.55
32.55
32.55
32.55
32.31
-
Aug 19, 2026
32.22
32.22
32.22
32.22
31.98
-
Aug 18, 2026
32.69
32.69
32.69
32.69
32.44
-
Aug 17, 2026
31.98
31.98
31.98
31.98
31.74
-
Aug 14, 2026
32.34
32.34
32.34
32.34
32.10
-
Aug 13, 2026
31.58
31.58
31.58
31.58
31.34
-
Aug 12, 2026
31.68
31.68
31.68
31.68
31.44
-
Aug 11, 2026
31.40
31.40
31.40
31.40
31.16
-
Aug 10, 2026
31.61
31.61
31.61
31.61
31.37
-
Aug 7, 2026
30.74
30.74
30.74
30.74
30.51
-
Aug 6, 2026
31.31
31.31
31.31
31.31
31.07
-
Aug 5, 2026
30.48
30.48
30.48
30.48
30.25
-
Aug 4, 2026
30.88
30.88
30.88
30.88
30.65
-
Aug 3, 2026
31.01
31.01
31.01
31.01
30.78
-
Jul 31, 2026
31.46
31.46
31.46
31.46
31.22
-
Jul 30, 2026
0.121
Distribution
Fund distributions shown include income and capital gains
Jul 30, 2026
31.26
31.26
31.26
31.26
31.02
-
Jul 29, 2026
31.15
31.15
31.15
31.15
30.80
-
Jul 28, 2026
30.73
30.73
30.73
30.73
30.38
-
Jul 27, 2026
31.04
31.04
31.04
31.04
30.69
-
Jul 24, 2026
32.42
32.42
32.42
32.42
32.05
-
Jul 23, 2026
33.08
33.08
33.08
33.08
32.70
-
Jul 22, 2026
32.66
32.66
32.66
32.66
32.29
-
Jul 21, 2026
32.09
32.09
32.09
32.09
31.72
-
Jul 20, 2026
32.43
32.43
32.43
32.43
32.06
-
Jul 17, 2026
32.28
32.28
32.28
32.28
31.91
-
Jul 16, 2026
31.91
31.91
31.91
31.91
31.55
-
Jul 15, 2026
31.65
31.65
31.65
31.65
31.29
-
Jul 14, 2026
32.26
32.26
32.26
32.26
31.89
-
Jul 13, 2026
32.19
32.19
32.19
32.19
31.82
-
Jul 10, 2026
31.38
31.38
31.38
31.38
31.02
-
Jul 9, 2026
31.57
31.57
31.57
31.57
31.21
-
Jul 8, 2026
31.77
31.77
31.77
31.77
31.41
-
Jul 7, 2026
31.29
31.29
31.29
31.29
30.93
-
Jul 6, 2026
30.31
30.31
30.31
30.31
29.97
-
Jul 2, 2026
30.40
30.40
30.40
30.40
30.05
-
Jul 1, 2026
30.11
30.11
30.11
30.11
29.77
-
Jun 30, 2026
30.39
30.39
30.39
30.39
30.04
-
Jun 29, 2026
0.119
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
30.53
30.53
30.53
30.53
30.18
-
Jun 26, 2026
30.83
30.83
30.83
30.83
30.36
-
Jun 25, 2026
30.66
30.66
30.66
30.66
30.19
-
Jun 24, 2026
30.09
30.09
30.09
30.09
29.63
-
Jun 23, 2026
30.79
30.79
30.79
30.79
30.32
-
Jun 22, 2026
30.27
30.27
30.27
30.27
29.81
-
Jun 18, 2026
29.93
29.93
29.93
29.93
29.48
-
Jun 17, 2026
30.13
30.13
30.13
30.13
29.67
-
Jun 16, 2026
30.04
30.04
30.04
30.04
29.58
-
Jun 15, 2026
30.51
30.51
30.51
30.51
30.05
-
Jun 12, 2026
31.57
31.57
31.57
31.57
31.09
-
Jun 11, 2026
31.24
31.24
31.24
31.24
30.77
-
Jun 10, 2026
31.63
31.63
31.63
31.63
31.15
-
Jun 9, 2026
30.95
30.95
30.95
30.95
30.48
-
Jun 8, 2026
31.24
31.24
31.24
31.24
30.77
-
Jun 5, 2026
31.37
31.37
31.37
31.37
30.89
-
Jun 4, 2026
31.72
31.72
31.72
31.72
31.24
-
Jun 3, 2026
31.16
31.16
31.16
31.16
30.69
-
Jun 2, 2026
31.07
31.07
31.07
31.07
30.60
-
Jun 1, 2026
30.70
30.70
30.70
30.70
30.23
-
May 29, 2026
30.28
30.28
30.28
30.28
29.82
-
May 28, 2026
0.119
Distribution
Fund distributions shown include income and capital gains
May 28, 2026
30.95
30.95
30.95
30.95
30.48
-
May 27, 2026
31.20
31.20
31.20
31.20
30.61
-
May 26, 2026
31.98
31.98
31.98
31.98
31.37
-
May 22, 2026
32.83
32.83
32.83
32.83
32.21
-
May 21, 2026
32.50
32.50
32.50
32.50
31.88
-
May 20, 2026
32.74
32.74
32.74
32.74
32.12
-
May 19, 2026
33.34
33.34
33.34
33.34
32.71
-
May 18, 2026
32.93
32.93
32.93
32.93
32.31
-
May 15, 2026
32.83
32.83
32.83
32.83
32.21
-
May 14, 2026
32.38
32.38
32.38
32.38
31.77
-
May 13, 2026
31.79
31.79
31.79
31.79
31.19
-
May 12, 2026
31.63
31.63
31.63
31.63
31.03
-
May 11, 2026
30.84
30.84
30.84
30.84
30.26
-
May 8, 2026
30.21
30.21
30.21
30.21
29.64
-
May 7, 2026
30.59
30.59
30.59
30.59
30.01
-
May 6, 2026
30.63
30.63
30.63
30.63
30.05
-
May 5, 2026
31.72
31.72
31.72
31.72
31.12
-
May 4, 2026
32.17
32.17
32.17
32.17
31.56
-
May 1, 2026
31.42
31.42
31.42
31.42
30.82
-
Apr 30, 2026
31.86
31.86
31.86
31.86
31.26
-
Apr 29, 2026
0.12
Distribution
Fund distributions shown include income and capital gains
Apr 29, 2026
31.07
31.07
31.07
31.07
30.48
-
Apr 28, 2026
30.54
30.54
30.54
30.54
29.84
-
Apr 27, 2026
30.02
30.02
30.02
30.02
29.34
-
Apr 24, 2026
29.92
29.92
29.92
29.92
29.24
-
Apr 23, 2026
30.23
30.23
30.23
30.23
29.54
-
Apr 22, 2026
29.96
29.96
29.96
29.96
29.28
-
Apr 21, 2026
29.71
29.71
29.71
29.71
29.03
-
Apr 20, 2026
29.38
29.38
29.38
29.38
28.71
-
Apr 17, 2026
29.32
29.32
29.32
29.32
28.65
-
Apr 16, 2026
30.12
30.12
30.12
30.12
29.43
-
Apr 15, 2026
29.70
29.70
29.70
29.70
29.02
-
Apr 14, 2026
30.00
30.00
30.00
30.00
29.32
-
Apr 13, 2026
30.31
30.31
30.31
30.31
29.62
-
Apr 10, 2026
30.64
30.64
30.64
30.64
29.94
-
Apr 9, 2026
30.58
30.58
30.58
30.58
29.88
-
Apr 8, 2026
31.29
31.29
31.29
31.29
30.58
-
Apr 7, 2026
32.23
32.23
32.23
32.23
31.50
-
Apr 6, 2026
31.79
31.79
31.79
31.79
31.07
-
Apr 2, 2026
31.29
31.29
31.29
31.29
30.58
-
Apr 1, 2026
30.90
30.90
30.90
30.90
30.20
-
Mar 31, 2026
31.79
31.79
31.79
31.79
31.07
-
Mar 30, 2026
0.118
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
32.46
32.46
32.46
32.46
31.72
-
Mar 27, 2026
32.95
32.95
32.95
32.95
32.08
-
Mar 26, 2026
32.77
32.77
32.77
32.77
31.91
-
Mar 25, 2026
32.12
32.12
32.12
32.12
31.28
-
Mar 24, 2026
32.14
32.14
32.14
32.14
31.29
-
Mar 23, 2026
31.65
31.65
31.65
31.65
30.82
-
Mar 20, 2026
31.41
31.41
31.41
31.41
30.58
-
Mar 19, 2026
31.19
31.19
31.19
31.19
30.37
-
Mar 18, 2026
30.62
30.62
30.62
30.62
29.81
-
Mar 17, 2026
29.86
29.86
29.86
29.86
29.07
-
Mar 16, 2026
29.53
29.53
29.53
29.53
28.75
-
Mar 13, 2026
29.71
29.71
29.71
29.71
28.93
-
Mar 12, 2026
29.54
29.54
29.54
29.54
28.76
-
Mar 11, 2026
29.55
29.55
29.55
29.55
28.77
-
Mar 10, 2026
28.92
28.92
28.92
28.92
28.16
-
Mar 9, 2026
29.20
29.20
29.20
29.20
28.43
-
Mar 6, 2026
29.68
29.68
29.68
29.68
28.90
-
Mar 5, 2026
29.49
29.49
29.49
29.49
28.71
-
Mar 4, 2026
29.51
29.51
29.51
29.51
28.73
-
Mar 3, 2026
29.44
29.44
29.44
29.44
28.67
-
Mar 2, 2026
29.49
29.49
29.49
29.49
28.71
-
Feb 27, 2026
28.46
28.46
28.46
28.46
27.71
-
Feb 26, 2026
0.116
Distribution
Fund distributions shown include income and capital gains
Feb 26, 2026
28.20
28.20
28.20
28.20
27.46
-
Feb 25, 2026
27.97
27.97
27.97
27.97
27.12
-
Feb 24, 2026
28.05
28.05
28.05
28.05
27.20
-
Feb 23, 2026
28.23
28.23
28.23
28.23
27.37
-
Feb 20, 2026
28.32
28.32
28.32
28.32
27.46
-
Feb 19, 2026
28.19
28.19
28.19
28.19
27.33
-
Feb 18, 2026
28.01
28.01
28.01
28.01
27.16
-
Feb 17, 2026
27.51
27.51
27.51
27.51
26.68
-
Feb 13, 2026
27.86
27.86
27.86
27.86
27.01
-
Feb 12, 2026
27.24
27.24
27.24
27.24
26.41
-
Feb 11, 2026
27.57
27.57
27.57
27.57
26.73
-
Feb 10, 2026
27.35
27.35
27.35
27.35
26.52
-
Feb 9, 2026
27.29
27.29
27.29
27.29
26.46
-
Feb 6, 2026
26.91
26.91
26.91
26.91
26.09
-
Feb 5, 2026
26.46
26.46
26.46
26.46
25.66
-
Feb 4, 2026
26.59
26.59
26.59
26.59
25.78
-
Feb 3, 2026
26.46
26.46
26.46
26.46
25.66
-
Feb 2, 2026
25.90
25.90
25.90
25.90
25.11
-
Jan 30, 2026
26.46
26.46
26.46
26.46
25.66
-
Jan 29, 2026
0.114
Distribution
Fund distributions shown include income and capital gains
Jan 29, 2026
26.48
26.48
26.48
26.48
25.68
-
Jan 28, 2026
26.33
26.33
26.33
26.33
25.42
-
Jan 27, 2026
25.84
25.84
25.84
25.84
24.95
-
Jan 26, 2026
25.81
25.81
25.81
25.81
24.92
-
Jan 23, 2026
25.98
25.98
25.98
25.98
25.08
-
Jan 22, 2026
25.81
25.81
25.81
25.81
24.92
-
Jan 21, 2026
25.33
25.33
25.33
25.33
24.46
-
Jan 20, 2026
24.93
24.93
24.93
24.93
24.07
-
Jan 16, 2026
25.29
25.29
25.29
25.29
24.42
-
Jan 15, 2026
24.75
24.75
24.75
24.75
23.90
-
Jan 14, 2026
24.85
24.85
24.85
24.85
23.99
-
Jan 13, 2026
24.62
24.62
24.62
24.62
23.77
-
Jan 12, 2026
24.07
24.07
24.07
24.07
23.24
-
Jan 9, 2026
24.06
24.06
24.06
24.06
23.23
-
Jan 8, 2026
24.18
24.18
24.18
24.18
23.34
-
Jan 7, 2026
23.74
23.74
23.74
23.74
22.92
-
Jan 6, 2026
23.78
23.78
23.78
23.78
22.96
-
Jan 5, 2026
24.33
24.33
24.33
24.33
23.49
-
Jan 2, 2026
24.52
24.52
24.52
24.52
23.67
-
Dec 31, 2025
24.21
24.21
24.21
24.21
23.37
-
Dec 30, 2025
0.116
Distribution
Fund distributions shown include income and capital gains
Dec 30, 2025
24.36
24.36
24.36
24.36
23.52
-
Dec 29, 2025
24.35
24.35
24.35
24.35
23.40
-
Dec 26, 2025
24.22
24.22
24.22
24.22
23.27
-
Dec 24, 2025
24.38
24.38
24.38
24.38
23.43
-
Dec 23, 2025
24.38
24.38
24.38
24.38
23.43
-
Dec 22, 2025
24.07
24.07
24.07
24.07
23.13
-
Dec 19, 2025
23.85
23.85
23.85
23.85
22.92
-
Dec 18, 2025
23.67
23.67
23.67
23.67
22.74
-
Dec 17, 2025
23.84
23.84
23.84
23.84
22.91
-
Dec 16, 2025
23.57
23.57
23.57
23.57
22.65
-
Dec 15, 2025
0.784
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
23.99
23.99
23.99
23.99
23.05
-
Dec 12, 2025
24.98
24.98
24.98
24.98
23.25
-
Dec 11, 2025
25.10
25.10
25.10
25.10
23.36
-
Dec 10, 2025
25.11
25.11
25.11
25.11
23.37
-
Dec 9, 2025
25.55
25.55
25.55
25.55
23.78
-
Dec 8, 2025
25.62
25.62
25.62
25.62
23.84
-
Dec 5, 2025
25.75
25.75
25.75
25.75
23.97
-
Dec 4, 2025
25.85
25.85
25.85
25.85
24.06
-
Dec 3, 2025
25.46
25.46
25.46
25.46
23.70
-
Dec 2, 2025
25.06
25.06
25.06
25.06
23.32
-
Dec 1, 2025
25.49
25.49
25.49
25.49
23.72
-
Nov 28, 2025
25.53
25.53
25.53
25.53
23.76
-
Nov 26, 2025
0.114
Distribution
Fund distributions shown include income and capital gains
Nov 26, 2025
25.12
25.12
25.12
25.12
23.38
-
Nov 25, 2025
24.97
24.97
24.97
24.97
23.13
-
Nov 24, 2025
24.86
24.86
24.86
24.86
23.03
-
Nov 21, 2025
25.02
25.02
25.02
25.02
23.18
-
Nov 20, 2025
24.99
24.99
24.99
24.99
23.15
-
Nov 19, 2025
25.24
25.24
25.24
25.24
23.38
-
Nov 18, 2025
25.28
25.28
25.28
25.28
23.42
-
Nov 17, 2025
25.24
25.24
25.24
25.24
23.38
-
Nov 14, 2025
25.57
25.57
25.57
25.57
23.69
-
Nov 13, 2025
25.12
25.12
25.12
25.12
23.27
-
Nov 12, 2025
25.32
25.32
25.32
25.32
23.46
-
Nov 11, 2025
25.27
25.27
25.27
25.27
23.41
-
Nov 10, 2025
25.14
25.14
25.14
25.14
23.29
-
Nov 7, 2025
25.01
25.01
25.01
25.01
23.17
-
Nov 6, 2025
24.74
24.74
24.74
24.74
22.92
-
Nov 5, 2025
24.65
24.65
24.65
24.65
22.84
-
Nov 4, 2025
24.37
24.37
24.37
24.37
22.58
-
Nov 3, 2025
24.63
24.63
24.63
24.63
22.82
-
Oct 31, 2025
24.67
24.67
24.67
24.67
22.86
-
