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 (%)
Jul 31, 2018
8.008
8.068
7.977
8.038
84,348
+0.02(+0.19%)
Jul 30, 2018
7.970
8.053
7.955
8.023
58,079
+0.08(+1.05%)
Jul 27, 2018
8.144
8.144
7.924
7.939
63,359
-0.18(-2.24%)
Jul 26, 2018
8.083
8.136
8.046
8.121
223,891
+0.03(+0.37%)
Jul 25, 2018
7.939
8.091
7.924
8.091
90,266
+0.17(+2.10%)
Jul 24, 2018
7.894
8.015
7.894
7.924
126,604
+0.03(+0.38%)
Jul 23, 2018
7.894
7.894
7.809
7.894
69,513
+0.11(+1.36%)
Jul 20, 2018
7.917
7.932
7.788
7.788
61,460
-0.11(-1.44%)
Jul 19, 2018
7.917
7.947
7.841
7.902
87,260
+0.23(+3.06%)
Jul 18, 2018
7.583
7.727
7.583
7.667
119,362
+0.05(+0.60%)
Jul 17, 2018
7.667
7.667
7.614
7.621
55,653
-0.03(-0.33%)
Jul 16, 2018
7.676
7.699
7.636
7.646
65,359
-0.05(-0.68%)
Jul 13, 2018
7.661
7.714
7.654
7.699
67,013
+0.05(+0.59%)
Jul 12, 2018
7.646
7.654
7.589
7.654
65,704
+0.03(+0.39%)
Jul 11, 2018
7.639
7.669
7.601
7.624
55,972
-0.02(-0.30%)
Jul 10, 2018
7.706
7.774
7.639
7.646
79,997
-0.01(-0.10%)
Jul 09, 2018
7.691
7.729
7.639
7.654
63,477
+0.02(+0.20%)
Jul 06, 2018
7.601
7.661
7.601
7.639
38,575
+0.02(+0.20%)
Jul 05, 2018
7.646
7.669
7.616
7.624
73,771
+0.05(+0.60%)
Jul 03, 2018
7.579
7.579
7.579
0
+0.07(+0.90%)
Jul 02, 2018
7.518
7.579
7.466
7.511
92,911
-0.04(-0.50%)
Jun 29, 2018
7.541
7.564
7.466
7.549
88,552
+0.07(+0.90%)
Jun 28, 2018
7.526
7.526
7.443
7.481
88,092
-0.04(-0.50%)
Jun 27, 2018
7.579
7.594
7.473
7.518
145,416
-0.02(-0.20%)
Jun 26, 2018
7.436
7.556
7.413
7.533
86,174
+0.12(+1.62%)
Jun 25, 2018
7.609
7.609
7.413
7.413
133,906
-0.17(-2.28%)
Jun 22, 2018
7.601
7.669
7.586
7.586
74,895
+0.11(+1.41%)
Jun 21, 2018
7.579
7.579
7.466
7.481
62,957
-0.10(-1.29%)
Jun 20, 2018
7.556
7.586
7.526
7.579
84,554
+0.10(+1.31%)
Jun 19, 2018
7.511
7.545
7.473
7.481
188,396
-0.07(-0.93%)
Jun 18, 2018
7.484
7.581
7.469
7.551
117,425
+0.02(+0.30%)
Jun 15, 2018
7.760
7.518
7.528
100,623
-0.23(-2.98%)
Jun 14, 2018
7.782
7.804
7.760
7.760
37,663
-0.01(-0.19%)
Jun 13, 2018
7.879
7.931
7.760
7.775
87,939
-0.10(-1.33%)
Jun 12, 2018
7.894
7.946
7.857
7.879
87,140
-0.01(-0.09%)
Jun 11, 2018
7.819
7.901
7.775
7.887
51,920
+0.05(+0.67%)
Jun 08, 2018
7.894
7.894
7.790
7.834
63,816
-0.04(-0.57%)
Jun 07, 2018
7.879
7.887
7.827
7.879
86,895
+0.10(+1.25%)
Jun 06, 2018
7.762
7.782
125,706
-0.05(-0.67%)
Jun 05, 2018
7.790
7.853
7.790
7.834
87,045
-0.01(-0.10%)
Jun 04, 2018
7.790
7.842
7.790
7.842
96,871
+0.10(+1.35%)
Jun 01, 2018
7.737
7.782
7.693
7.737
90,582
+0.03(+0.39%)
May 31, 2018
7.707
7.775
7.677
7.707
69,669
-0.02(-0.29%)
May 30, 2018
7.543
7.730
7.543
7.730
138,002
+0.25(+3.39%)
May 29, 2018
7.461
7.547
7.446
7.476
71,974
-0.03(-0.40%)
May 25, 2018
7.506
7.506
7.506
0
-0.13(-1.66%)
May 24, 2018
7.760
7.760
7.603
7.633
77,229
-0.13(-1.73%)
May 23, 2018
7.842
7.842
7.760
7.767
66,043
-0.10(-1.23%)
May 22, 2018
7.909
7.924
7.864
7.864
131,740
-0.04(-0.47%)
May 21, 2018
7.864
7.909
7.827
7.901
89,151
+0.10(+1.24%)
May 18, 2018
7.872
7.872
7.775
7.804
84,524
+0.01(+0.10%)
May 17, 2018
7.804
7.909
7.790
7.797
127,685
+0.04(+0.58%)
May 16, 2018
7.737
7.752
7.707
7.752
72,103
+0.03(+0.39%)
May 15, 2018
7.685
7.760
7.655
7.722
84,388
+0.04(+0.46%)
May 14, 2018
7.584
7.695
7.584
7.687
70,852
+0.10(+1.37%)
May 11, 2018
7.576
7.628
7.524
7.584
83,087
+0.06(+0.79%)
May 10, 2018
7.532
7.613
7.524
7.524
104,052
+0.00(+0.00%)
May 09, 2018
7.443
7.554
7.436
7.524
170,395
+0.12(+1.60%)
May 08, 2018
7.317
7.421
7.280
7.406
98,791
+0.07(+1.01%)
May 07, 2018
7.310
7.398
7.302
7.332
100,130
+0.06(+0.81%)
May 04, 2018
7.199
7.273
7.191
7.273
123,398
+0.01(+0.20%)
May 03, 2018
7.339
7.339
7.228
7.258
94,259
-0.05(-0.71%)
May 02, 2018
7.384
7.406
7.281
7.310
99,993
-0.09(-1.20%)
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
.