Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cohen & Steers MLP Income & Energy Opportunity Fd, Inc.
(NY:
MIE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
7.942
7.971
7.790
7.833
111,035
-0.01(-0.18%)
Jan 30, 2018
7.956
7.956
7.840
7.848
106,981
-0.15(-1.90%)
Jan 29, 2018
8.108
8.108
7.978
8.000
149,826
-0.10(-1.25%)
Jan 26, 2018
8.108
8.115
8.050
8.101
88,877
+0.03(+0.36%)
Jan 25, 2018
8.202
8.224
8.029
8.072
177,483
-0.09(-1.06%)
Jan 24, 2018
8.180
8.246
8.137
8.159
144,507
-0.04(-0.53%)
Jan 23, 2018
8.195
8.217
8.053
8.202
170,069
+0.12(+1.43%)
Jan 22, 2018
7.891
8.086
7.891
8.086
152,989
+0.22(+2.85%)
Jan 19, 2018
7.775
7.877
7.746
7.862
129,961
+0.04(+0.55%)
Jan 18, 2018
7.927
7.927
7.783
7.819
174,015
-0.06(-0.73%)
Jan 17, 2018
7.971
7.971
7.819
7.877
194,870
-0.09(-1.09%)
Jan 16, 2018
8.072
8.144
7.942
7.963
210,490
-0.02(-0.30%)
Jan 12, 2018
7.987
7.987
7.987
0
-0.01(-0.18%)
Jan 11, 2018
7.894
8.002
7.865
8.002
204,806
+0.18(+2.30%)
Jan 10, 2018
7.736
7.822
7.690
7.822
137,774
+0.09(+1.11%)
Jan 09, 2018
7.765
7.786
7.686
7.736
127,900
+0.04(+0.47%)
Jan 08, 2018
7.836
7.875
7.664
7.700
215,089
-0.06(-0.83%)
Jan 05, 2018
7.894
7.894
7.722
7.765
162,507
-0.07(-0.92%)
Jan 04, 2018
7.801
7.856
7.772
7.836
145,558
+0.10(+1.30%)
Jan 03, 2018
7.678
7.736
7.621
7.736
213,729
+0.15(+1.99%)
Jan 02, 2018
7.384
7.657
7.384
7.585
310,391
+0.22(+3.02%)
Dec 29, 2017
7.362
7.362
7.362
0
+0.12(+1.69%)
Dec 28, 2017
7.226
7.291
7.204
7.240
271,862
+0.04(+0.50%)
Dec 27, 2017
7.240
7.240
7.154
7.204
266,524
+0.01(+0.10%)
Dec 26, 2017
7.326
7.326
7.140
7.197
321,533
+0.01(+0.20%)
Dec 22, 2017
7.039
7.204
7.039
7.183
232,490
+0.11(+1.63%)
Dec 21, 2017
7.089
7.212
7.039
7.068
233,240
-0.03(-0.40%)
Dec 20, 2017
7.183
7.212
7.046
7.097
282,145
-0.10(-1.40%)
Dec 19, 2017
7.362
7.378
7.176
7.197
314,914
-0.15(-2.08%)
Dec 18, 2017
7.300
7.393
7.272
7.350
208,347
+0.09(+1.28%)
Dec 15, 2017
7.279
7.280
7.208
7.258
122,669
+0.06(+0.79%)
Dec 14, 2017
7.108
7.329
7.108
7.200
214,470
+0.04(+0.50%)
Dec 13, 2017
7.165
7.193
7.101
7.165
216,381
+0.05(+0.70%)
Dec 12, 2017
7.008
7.172
7.008
7.115
167,080
+0.10(+1.42%)
Dec 11, 2017
6.844
7.051
6.808
7.015
220,232
+0.17(+2.50%)
Dec 08, 2017
6.773
6.851
6.744
6.844
233,176
+0.12(+1.80%)
Dec 07, 2017
6.595
6.723
6.523
6.723
254,981
+0.13(+1.95%)
Dec 06, 2017
6.687
6.687
6.516
6.595
207,671
-0.09(-1.39%)
Dec 05, 2017
6.780
6.787
6.673
6.687
209,331
-0.10(-1.47%)
Dec 04, 2017
6.908
6.937
6.766
6.787
260,735
-0.04(-0.52%)
Dec 01, 2017
6.723
6.887
6.723
6.823
382,043
+0.14(+2.03%)
Nov 30, 2017
6.423
6.709
6.423
6.687
480,018
+0.24(+3.76%)
Nov 29, 2017
6.373
6.445
6.324
6.445
368,388
+0.09(+1.35%)
Nov 28, 2017
6.381
6.409
6.345
6.359
296,714
-0.04(-0.67%)
Nov 27, 2017
6.595
6.595
6.381
6.402
249,101
-0.16(-2.39%)
Nov 24, 2017
6.623
6.644
6.545
6.559
90,083
+0.02(+0.33%)
Nov 22, 2017
6.537
6.573
6.488
6.537
158,558
+0.04(+0.55%)
Nov 21, 2017
6.666
6.666
6.452
6.502
205,123
-0.08(-1.19%)
Nov 20, 2017
6.609
6.644
6.523
6.580
365,807
-0.03(-0.43%)
Nov 17, 2017
6.466
6.609
6.445
6.609
190,188
+0.14(+2.21%)
Nov 16, 2017
6.530
6.580
6.431
6.466
210,941
-0.01(-0.22%)
Nov 15, 2017
6.423
6.545
6.324
6.480
375,338
-0.03(-0.44%)
Nov 14, 2017
6.637
6.665
6.431
6.509
389,430
-0.13(-1.97%)
Nov 13, 2017
6.880
6.880
6.590
6.639
353,269
-0.22(-3.20%)
Nov 10, 2017
6.901
6.929
6.795
6.859
220,639
-0.03(-0.41%)
Nov 09, 2017
7.057
7.057
6.852
6.887
229,772
-0.18(-2.60%)
Nov 08, 2017
7.042
7.071
6.852
7.071
319,022
+0.06(+0.91%)
Nov 07, 2017
7.000
7.021
6.936
7.007
167,449
+0.04(+0.51%)
Nov 06, 2017
6.922
7.064
6.855
6.972
234,007
+0.11(+1.65%)
Nov 03, 2017
6.866
6.887
6.788
6.859
163,205
+0.04(+0.62%)
Nov 02, 2017
6.979
7.021
6.788
6.816
232,246
-0.16(-2.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.