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 (%)
Oct 30, 2015
7.339
7.543
7.212
7.414
349,756
+0.10(+1.42%)
Oct 29, 2015
7.287
7.431
7.224
7.310
307,580
+0.08(+1.11%)
Oct 28, 2015
7.005
7.345
6.976
7.230
344,984
+0.28(+4.06%)
Oct 27, 2015
7.126
7.155
6.948
6.948
362,358
-0.29(-4.05%)
Oct 26, 2015
7.431
7.434
7.212
7.241
276,261
-0.20(-2.71%)
Oct 23, 2015
7.702
7.702
7.397
7.443
231,375
-0.28(-3.65%)
Oct 22, 2015
7.828
7.846
7.667
7.725
277,759
-0.07(-0.96%)
Oct 21, 2015
7.886
7.961
7.725
7.800
244,238
-0.08(-1.02%)
Oct 20, 2015
7.765
7.920
7.759
7.880
254,795
+0.09(+1.11%)
Oct 19, 2015
7.794
7.827
7.736
7.794
114,466
-0.09(-1.16%)
Oct 16, 2015
7.857
7.984
7.828
7.885
162,262
+0.07(+0.95%)
Oct 15, 2015
7.800
7.892
7.638
7.811
201,923
-0.02(-0.22%)
Oct 14, 2015
7.863
7.984
7.771
7.828
238,542
-0.17(-2.09%)
Oct 13, 2015
8.116
8.185
7.955
7.995
199,774
-0.19(-2.32%)
Oct 12, 2015
8.329
8.346
8.087
8.185
298,352
-0.13(-1.52%)
Oct 09, 2015
8.139
8.323
8.139
8.312
185,294
+0.20(+2.48%)
Oct 08, 2015
7.846
8.116
7.846
8.110
260,810
+0.25(+3.15%)
Oct 07, 2015
7.840
8.007
7.785
7.863
185,303
+0.14(+1.79%)
Oct 06, 2015
7.454
7.788
7.425
7.725
281,756
+0.33(+4.52%)
Oct 05, 2015
7.253
7.431
7.253
7.391
271,086
+0.21(+2.97%)
Oct 02, 2015
6.867
7.241
6.764
7.178
308,086
+0.24(+3.49%)
Oct 01, 2015
6.953
7.161
6.890
6.936
280,728
+0.07(+1.01%)
Sep 30, 2015
6.815
7.092
6.717
6.867
349,737
+0.09(+1.36%)
Sep 29, 2015
7.218
7.230
6.740
6.775
424,165
-0.49(-6.74%)
Sep 28, 2015
7.362
7.385
7.184
7.264
185,442
-0.19(-2.55%)
Sep 25, 2015
7.483
7.512
7.401
7.454
226,898
+0.05(+0.62%)
Sep 24, 2015
7.460
7.460
7.259
7.408
225,366
-0.11(-1.45%)
Sep 23, 2015
7.782
7.857
7.500
7.518
319,917
-0.21(-2.68%)
Sep 22, 2015
7.719
7.788
7.679
7.725
198,270
-0.10(-1.32%)
Sep 21, 2015
7.771
7.874
7.771
7.828
238,026
+0.05(+0.59%)
Sep 18, 2015
7.759
7.782
7.690
7.782
348,773
-0.02(-0.22%)
Sep 17, 2015
7.620
7.833
7.564
7.800
498,060
+0.20(+2.59%)
Sep 16, 2015
7.541
7.631
7.496
7.603
326,069
+0.11(+1.42%)
Sep 15, 2015
7.401
7.530
7.401
7.496
224,406
+0.03(+0.38%)
Sep 14, 2015
7.552
7.580
7.356
7.468
274,052
-0.13(-1.70%)
Sep 11, 2015
7.738
7.805
7.541
7.597
267,249
-0.25(-3.15%)
Sep 10, 2015
7.929
7.974
7.805
7.845
250,286
-0.07(-0.92%)
Sep 09, 2015
8.232
8.232
7.884
7.918
181,274
-0.24(-2.96%)
Sep 08, 2015
8.204
8.204
8.103
8.159
108,251
+0.03(+0.41%)
Sep 04, 2015
8.086
8.126
8.126
8.126
117,985
-0.06(-0.69%)
Sep 03, 2015
8.120
8.283
8.120
8.182
160,058
+0.03(+0.41%)
Sep 02, 2015
8.176
8.193
7.979
8.148
286,121
+0.07(+0.84%)
Sep 01, 2015
7.985
8.109
7.946
8.081
257,995
-0.10(-1.17%)
Aug 31, 2015
8.120
8.300
7.963
8.176
312,338
+0.03(+0.34%)
Aug 28, 2015
7.884
8.277
7.884
8.148
220,063
+0.21(+2.69%)
Aug 27, 2015
7.642
8.081
7.642
7.934
346,182
+0.37(+4.90%)
Aug 26, 2015
7.586
7.586
7.378
7.564
351,163
+0.14(+1.89%)
Aug 25, 2015
7.609
7.681
7.373
7.423
380,928
-0.03(-0.38%)
Aug 24, 2015
7.238
7.692
7.047
7.451
289,066
-0.37(-4.74%)
Aug 21, 2015
8.092
8.126
7.749
7.822
232,383
-0.29(-3.53%)
Aug 20, 2015
8.289
8.333
8.109
8.109
176,434
-0.21(-2.57%)
Aug 19, 2015
8.513
8.525
8.272
8.322
163,288
-0.23(-2.69%)
Aug 18, 2015
8.609
8.631
8.519
8.553
102,766
-0.06(-0.65%)
Aug 17, 2015
8.530
8.641
8.495
8.609
163,122
+0.10(+1.12%)
Aug 14, 2015
8.384
8.553
8.384
8.513
185,380
+0.07(+0.80%)
Aug 13, 2015
8.558
8.558
8.412
8.446
134,336
-0.13(-1.57%)
Aug 12, 2015
8.356
8.609
8.277
8.581
290,535
+0.22(+2.69%)
Aug 11, 2015
8.277
8.367
8.159
8.356
190,523
-0.03(-0.40%)
Aug 10, 2015
8.103
8.390
8.036
8.390
342,715
+0.29(+3.54%)
Aug 07, 2015
8.013
8.142
8.008
8.103
159,722
+0.09(+1.12%)
Aug 06, 2015
8.052
8.165
7.766
8.013
198,426
-0.07(-0.83%)
Aug 05, 2015
8.530
8.598
8.052
8.081
267,477
-0.38(-4.54%)
Aug 04, 2015
8.519
8.598
8.429
8.465
147,370
-0.08(-0.96%)
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
.