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 (%)
Jun 30, 2021
3.910
4.100
3.910
4.070
270,500
+0.16(+4.09%)
Jun 29, 2021
3.900
3.930
3.890
3.910
103,751
+0.00(+0.00%)
Jun 28, 2021
3.970
3.970
3.830
3.910
182,286
-0.07(-1.76%)
Jun 25, 2021
4.010
4.035
3.980
3.980
79,377
-0.02(-0.50%)
Jun 24, 2021
4.030
4.030
3.930
4.000
200,508
-0.05(-1.23%)
Jun 23, 2021
3.990
4.080
3.990
4.050
120,156
+0.06(+1.50%)
Jun 22, 2021
4.050
4.050
3.980
3.990
91,339
-0.06(-1.48%)
Jun 21, 2021
3.950
4.060
3.950
4.050
120,614
+0.13(+3.32%)
Jun 18, 2021
4.000
4.040
3.920
3.920
178,606
-0.15(-3.69%)
Jun 17, 2021
4.230
4.280
4.010
4.070
304,223
-0.19(-4.46%)
Jun 16, 2021
4.130
4.290
4.130
4.260
156,537
+0.10(+2.40%)
Jun 15, 2021
4.270
4.290
4.130
4.160
409,993
-0.10(-2.46%)
Jun 14, 2021
4.285
4.325
4.255
4.265
175,201
-0.01(-0.23%)
Jun 11, 2021
4.285
4.315
4.228
4.275
236,745
+0.06(+1.42%)
Jun 10, 2021
4.096
4.235
4.096
4.215
299,000
+0.12(+2.92%)
Jun 09, 2021
4.096
4.145
4.076
4.096
85,003
+0.01(+0.24%)
Jun 08, 2021
4.026
4.096
3.986
4.086
151,916
+0.09(+2.24%)
Jun 07, 2021
3.906
4.036
3.901
3.996
151,463
+0.09(+2.30%)
Jun 04, 2021
3.866
3.926
3.866
3.906
154,922
+0.04(+1.03%)
Jun 03, 2021
3.856
3.906
3.856
3.866
172,782
+0.00(+0.00%)
Jun 02, 2021
3.837
3.906
3.825
3.866
213,197
+0.06(+1.57%)
Jun 01, 2021
3.757
3.846
3.757
3.807
182,624
+0.07(+1.87%)
May 28, 2021
3.747
3.777
3.733
3.737
157,017
-0.03(-0.79%)
May 27, 2021
3.807
3.831
3.757
3.767
157,997
-0.03(-0.79%)
May 26, 2021
3.777
3.817
3.687
3.797
123,636
+0.02(+0.53%)
May 25, 2021
3.817
3.832
3.777
3.777
66,810
-0.06(-1.56%)
May 24, 2021
3.787
3.837
3.767
3.837
81,729
+0.06(+1.58%)
May 21, 2021
3.817
3.827
3.777
3.777
181,866
-0.01(-0.26%)
May 20, 2021
3.687
3.787
3.667
3.787
110,943
+0.08(+2.15%)
May 19, 2021
3.687
3.737
3.637
3.707
148,623
-0.04(-1.06%)
May 18, 2021
3.777
3.822
3.747
3.747
143,111
-0.04(-1.05%)
May 17, 2021
3.697
3.813
3.697
3.787
141,493
+0.08(+2.15%)
May 14, 2021
3.657
3.747
3.657
3.707
245,878
+0.07(+1.92%)
May 13, 2021
3.518
3.647
3.508
3.637
161,018
+0.08(+2.24%)
May 12, 2021
3.617
3.707
3.558
3.557
278,797
-0.06(-1.65%)
May 11, 2021
3.637
3.667
3.577
3.617
212,062
-0.04(-1.22%)
May 10, 2021
3.652
3.702
3.642
3.662
204,727
+0.03(+0.82%)
May 07, 2021
3.563
3.642
3.563
3.632
236,664
+0.07(+1.95%)
May 06, 2021
3.533
3.573
3.483
3.563
149,476
+0.04(+1.13%)
May 05, 2021
3.523
3.573
3.503
3.523
218,521
+0.03(+0.85%)
May 04, 2021
3.503
3.543
3.474
3.493
148,880
+0.00(+0.00%)
May 03, 2021
3.503
3.503
3.474
3.493
106,873
+0.01(+0.28%)
Apr 30, 2021
3.493
3.533
3.474
3.483
96,730
-0.02(-0.57%)
Apr 29, 2021
3.483
3.533
3.483
3.503
98,059
+0.06(+1.73%)
Apr 28, 2021
3.374
3.483
3.374
3.444
92,196
+0.06(+1.76%)
Apr 27, 2021
3.374
3.394
3.364
3.384
177,636
+0.04(+1.19%)
Apr 26, 2021
3.325
3.394
3.325
3.345
130,835
+0.01(+0.30%)
Apr 23, 2021
3.255
3.345
3.255
3.335
172,301
+0.06(+1.82%)
Apr 22, 2021
3.315
3.325
3.265
3.275
158,182
-0.05(-1.49%)
Apr 21, 2021
3.206
3.325
3.206
3.325
130,736
+0.10(+3.08%)
Apr 20, 2021
3.225
3.285
3.206
3.225
248,697
-0.04(-1.22%)
Apr 19, 2021
3.235
3.305
3.235
3.265
246,876
+0.00(+0.00%)
Apr 16, 2021
3.315
3.362
3.245
3.265
251,197
-0.04(-1.20%)
Apr 15, 2021
3.285
3.345
3.245
3.305
184,667
+0.03(+0.91%)
Apr 14, 2021
3.225
3.285
3.225
3.275
164,842
+0.04(+1.23%)
Apr 13, 2021
3.176
3.245
3.176
3.235
106,318
+0.02(+0.77%)
Apr 12, 2021
3.250
3.276
3.201
3.211
188,602
-0.05(-1.52%)
Apr 09, 2021
3.280
3.290
3.260
3.260
122,385
-0.02(-0.60%)
Apr 08, 2021
3.201
3.280
3.172
3.280
229,826
+0.04(+1.22%)
Apr 07, 2021
3.220
3.260
3.220
3.240
117,574
+0.02(+0.61%)
Apr 06, 2021
3.161
3.240
3.161
3.220
96,862
+0.06(+1.88%)
Apr 05, 2021
3.220
3.230
3.151
3.161
119,315
-0.05(-1.54%)
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
.