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
-0.12(-2.80%)
Jun 14, 2021
4.300
4.340
4.270
4.280
174,587
-0.01(-0.23%)
Jun 11, 2021
4.300
4.330
4.243
4.290
235,916
+0.06(+1.42%)
Jun 10, 2021
4.110
4.250
4.110
4.230
297,953
+0.12(+2.92%)
Jun 09, 2021
4.110
4.160
4.090
4.110
84,706
+0.01(+0.24%)
Jun 08, 2021
4.040
4.110
4.000
4.100
151,384
+0.09(+2.24%)
Jun 07, 2021
3.920
4.050
3.915
4.010
150,933
+0.09(+2.30%)
Jun 04, 2021
3.880
3.940
3.880
3.920
154,380
+0.04(+1.03%)
Jun 03, 2021
3.870
3.920
3.870
3.880
172,177
+0.00(+0.00%)
Jun 02, 2021
3.850
3.920
3.838
3.880
212,450
+0.06(+1.57%)
Jun 01, 2021
3.770
3.860
3.770
3.820
181,984
+0.07(+1.87%)
May 28, 2021
3.760
3.790
3.746
3.750
156,467
-0.03(-0.79%)
May 27, 2021
3.820
3.844
3.770
3.780
157,444
-0.03(-0.79%)
May 26, 2021
3.790
3.830
3.700
3.810
123,203
+0.02(+0.53%)
May 25, 2021
3.830
3.845
3.790
3.790
66,576
-0.06(-1.56%)
May 24, 2021
3.800
3.850
3.780
3.850
81,443
+0.06(+1.58%)
May 21, 2021
3.830
3.840
3.790
3.790
181,229
-0.01(-0.26%)
May 20, 2021
3.700
3.800
3.680
3.800
110,555
+0.08(+2.15%)
May 19, 2021
3.700
3.750
3.650
3.720
148,103
-0.04(-1.06%)
May 18, 2021
3.790
3.835
3.760
3.760
142,610
-0.04(-1.05%)
May 17, 2021
3.710
3.826
3.710
3.800
140,998
+0.08(+2.15%)
May 14, 2021
3.670
3.760
3.670
3.720
245,017
+0.07(+1.92%)
May 13, 2021
3.530
3.660
3.520
3.650
160,454
+0.08(+2.24%)
May 12, 2021
3.630
3.720
3.570
3.570
277,820
-0.06(-1.65%)
May 11, 2021
3.650
3.680
3.590
3.630
211,319
-0.06(-1.63%)
May 10, 2021
3.680
3.730
3.670
3.690
203,181
+0.03(+0.82%)
May 07, 2021
3.590
3.670
3.590
3.660
234,876
+0.07(+1.95%)
May 06, 2021
3.560
3.600
3.510
3.590
148,347
+0.04(+1.13%)
May 05, 2021
3.550
3.600
3.530
3.550
216,870
+0.03(+0.85%)
May 04, 2021
3.530
3.570
3.500
3.520
147,756
+0.00(+0.00%)
May 03, 2021
3.530
3.530
3.500
3.520
106,066
+0.01(+0.28%)
Apr 30, 2021
3.520
3.560
3.500
3.510
96,000
-0.02(-0.57%)
Apr 29, 2021
3.510
3.560
3.510
3.530
97,319
+0.06(+1.73%)
Apr 28, 2021
3.400
3.510
3.400
3.470
91,500
+0.06(+1.76%)
Apr 27, 2021
3.400
3.420
3.390
3.410
176,294
+0.04(+1.19%)
Apr 26, 2021
3.350
3.420
3.350
3.370
129,847
+0.01(+0.30%)
Apr 23, 2021
3.280
3.370
3.280
3.360
171,000
+0.06(+1.82%)
Apr 22, 2021
3.340
3.350
3.290
3.300
156,987
-0.05(-1.49%)
Apr 21, 2021
3.230
3.350
3.230
3.350
129,749
+0.10(+3.08%)
Apr 20, 2021
3.250
3.310
3.230
3.250
246,818
-0.04(-1.22%)
Apr 19, 2021
3.260
3.330
3.260
3.290
245,011
+0.00(+0.00%)
Apr 16, 2021
3.340
3.388
3.270
3.290
249,300
-0.04(-1.20%)
Apr 15, 2021
3.310
3.370
3.270
3.330
183,272
+0.03(+0.91%)
Apr 14, 2021
3.250
3.310
3.250
3.300
163,597
+0.04(+1.23%)
Apr 13, 2021
3.200
3.270
3.200
3.260
105,515
+0.01(+0.31%)
Apr 12, 2021
3.290
3.316
3.240
3.250
186,314
-0.05(-1.52%)
Apr 09, 2021
3.320
3.330
3.300
3.300
120,900
-0.02(-0.60%)
Apr 08, 2021
3.240
3.320
3.211
3.320
227,037
+0.04(+1.22%)
Apr 07, 2021
3.260
3.300
3.260
3.280
116,148
+0.02(+0.61%)
Apr 06, 2021
3.200
3.280
3.200
3.260
95,687
+0.06(+1.87%)
Apr 05, 2021
3.260
3.270
3.190
3.200
117,867
-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
.