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 (%)
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%)
Nov 01, 2017
6.979
7.042
6.951
6.979
148,324
+0.08(+1.23%)
Oct 31, 2017
7.000
7.000
6.844
6.894
239,708
-0.05(-0.71%)
Oct 30, 2017
6.943
7.024
6.903
6.943
160,085
+0.04(+0.51%)
Oct 27, 2017
6.830
6.986
6.823
6.908
306,571
+0.15(+2.20%)
Oct 26, 2017
6.625
6.788
6.590
6.760
198,548
+0.16(+2.47%)
Oct 25, 2017
6.802
6.816
6.562
6.597
406,630
-0.21(-3.12%)
Oct 24, 2017
6.908
6.965
6.788
6.809
267,117
-0.08(-1.23%)
Oct 23, 2017
6.979
6.993
6.887
6.894
171,807
-0.08(-1.22%)
Oct 20, 2017
7.113
7.127
6.943
6.979
164,717
-0.11(-1.57%)
Oct 19, 2017
7.057
7.106
7.000
7.090
155,883
+0.01(+0.08%)
Oct 18, 2017
7.205
7.212
7.042
7.085
144,481
-0.13(-1.74%)
Oct 17, 2017
7.325
7.339
7.177
7.210
153,749
-0.10(-1.41%)
Oct 16, 2017
7.376
7.388
7.299
7.313
76,654
+0.01(+0.10%)
Oct 13, 2017
7.454
7.454
7.299
7.306
87,725
-0.05(-0.67%)
Oct 12, 2017
7.419
7.454
7.327
7.355
132,892
-0.07(-0.95%)
Oct 11, 2017
7.433
7.461
7.397
7.426
89,476
+0.01(+0.09%)
Oct 10, 2017
7.419
7.440
7.383
7.419
101,191
+0.02(+0.28%)
Oct 09, 2017
7.447
7.447
7.390
7.397
61,402
-0.02(-0.28%)
Oct 06, 2017
7.412
7.440
7.369
7.419
58,412
-0.02(-0.28%)
Oct 05, 2017
7.412
7.440
7.383
7.440
108,527
+0.06(+0.76%)
Oct 04, 2017
7.426
7.440
7.341
7.383
136,162
+0.01(+0.19%)
Oct 03, 2017
7.348
7.383
7.327
7.369
97,650
+0.04(+0.57%)
Oct 02, 2017
7.383
7.383
7.313
7.327
126,613
+0.01(+0.10%)
Sep 29, 2017
7.264
7.369
7.259
7.320
90,974
+0.05(+0.68%)
Sep 28, 2017
7.334
7.348
7.264
7.271
120,920
-0.03(-0.37%)
Sep 27, 2017
7.412
7.426
7.231
7.298
147,799
-0.07(-0.97%)
Sep 26, 2017
7.341
7.376
7.278
7.369
131,416
+0.04(+0.57%)
Sep 25, 2017
7.215
7.334
7.201
7.327
222,213
+0.14(+1.98%)
Sep 22, 2017
7.194
7.250
7.138
7.185
161,258
+0.02(+0.26%)
Sep 21, 2017
7.271
7.271
7.145
7.166
196,202
-0.11(-1.45%)
Sep 20, 2017
7.299
7.320
7.237
7.271
160,845
+0.06(+0.78%)
Sep 19, 2017
7.215
7.271
7.201
7.215
149,298
-0.02(-0.22%)
Sep 18, 2017
7.259
7.266
7.210
7.231
169,207
+0.02(+0.29%)
Sep 15, 2017
7.231
7.238
7.161
7.210
147,484
-0.02(-0.29%)
Sep 14, 2017
7.259
7.308
7.196
7.231
219,695
-0.02(-0.29%)
Sep 13, 2017
7.252
7.377
7.203
7.252
174,105
+0.00(+0.00%)
Sep 12, 2017
7.217
7.266
7.210
7.252
101,758
+0.04(+0.58%)
Sep 11, 2017
7.224
7.245
7.194
7.210
175,849
+0.02(+0.29%)
Sep 08, 2017
7.322
7.322
7.175
7.189
62,261
-0.07(-0.96%)
Sep 07, 2017
7.301
7.315
7.245
7.259
105,493
-0.05(-0.67%)
Sep 06, 2017
7.363
7.454
7.273
7.308
92,483
+0.01(+0.19%)
Sep 05, 2017
7.357
7.435
7.280
7.294
128,109
-0.03(-0.38%)
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
.