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 (%)
Mar 29, 2019
7.616
7.619
7.552
7.608
92,149
+0.07(+0.97%)
Mar 28, 2019
7.462
7.535
7.462
7.535
107,275
+0.07(+0.98%)
Mar 27, 2019
7.486
7.511
7.400
7.462
57,010
-0.01(-0.11%)
Mar 26, 2019
7.527
7.592
7.422
7.470
120,545
+0.02(+0.22%)
Mar 25, 2019
7.592
7.592
7.381
7.454
151,664
-0.08(-1.07%)
Mar 22, 2019
7.648
7.672
7.470
7.535
185,907
-0.11(-1.48%)
Mar 21, 2019
7.583
7.713
7.583
7.648
179,232
+0.02(+0.32%)
Mar 20, 2019
7.575
7.648
7.535
7.624
115,001
+0.06(+0.75%)
Mar 19, 2019
7.543
7.624
7.527
7.567
193,448
+0.05(+0.72%)
Mar 18, 2019
7.369
7.513
7.337
7.513
225,146
+0.16(+2.18%)
Mar 15, 2019
7.297
7.353
7.281
7.353
145,044
+0.04(+0.55%)
Mar 14, 2019
7.321
7.321
7.289
7.313
69,831
+0.03(+0.44%)
Mar 13, 2019
7.305
7.329
7.240
7.281
86,950
+0.00(+0.00%)
Mar 12, 2019
7.361
7.361
7.248
7.281
133,767
-0.03(-0.44%)
Mar 11, 2019
7.216
7.337
7.216
7.313
170,614
+0.12(+1.67%)
Mar 08, 2019
7.168
7.216
7.109
7.192
146,291
-0.06(-0.77%)
Mar 07, 2019
7.152
7.258
7.112
7.248
142,670
+0.13(+1.80%)
Mar 06, 2019
7.168
7.174
7.096
7.120
142,239
-0.06(-0.89%)
Mar 05, 2019
7.168
7.216
7.128
7.184
298,394
+0.04(+0.56%)
Mar 04, 2019
7.192
7.216
7.104
7.144
234,866
+0.01(+0.11%)
Mar 01, 2019
7.136
7.200
7.064
7.136
238,331
+0.02(+0.34%)
Feb 28, 2019
7.273
7.273
7.104
7.112
162,407
-0.10(-1.33%)
Feb 27, 2019
7.321
7.321
7.184
7.208
160,163
-0.06(-0.77%)
Feb 26, 2019
7.385
7.385
7.257
7.265
110,191
-0.12(-1.63%)
Feb 25, 2019
7.449
7.449
7.317
7.385
207,446
-0.04(-0.54%)
Feb 22, 2019
7.473
7.497
7.405
7.425
264,272
+0.04(+0.54%)
Feb 21, 2019
7.521
7.521
7.345
7.385
159,526
-0.14(-1.81%)
Feb 20, 2019
7.617
7.617
7.497
7.521
119,881
-0.06(-0.74%)
Feb 19, 2019
7.377
7.593
7.377
7.577
142,250
+0.18(+2.49%)
Feb 15, 2019
7.377
7.417
7.353
7.393
143,921
+0.06(+0.77%)
Feb 14, 2019
7.240
7.353
7.229
7.337
151,297
+0.09(+1.22%)
Feb 13, 2019
7.216
7.257
7.184
7.248
80,021
+0.06(+0.89%)
Feb 12, 2019
7.208
7.208
7.128
7.184
145,590
+0.11(+1.55%)
Feb 11, 2019
7.090
7.090
6.987
7.074
90,598
+0.01(+0.11%)
Feb 08, 2019
7.146
7.146
6.955
7.067
113,726
-0.05(-0.67%)
Feb 07, 2019
7.273
7.273
7.043
7.114
219,209
-0.17(-2.29%)
Feb 06, 2019
7.345
7.345
7.257
7.281
106,401
-0.03(-0.43%)
Feb 05, 2019
7.329
7.369
7.281
7.313
172,897
+0.00(+0.00%)
Feb 04, 2019
7.392
7.400
7.305
7.313
572,916
-0.07(-0.97%)
Feb 01, 2019
7.289
7.392
7.281
7.385
156,625
+0.10(+1.31%)
Jan 31, 2019
7.353
7.424
7.202
7.289
294,860
-0.02(-0.33%)
Jan 30, 2019
7.202
7.313
7.162
7.313
175,219
+0.18(+2.56%)
Jan 29, 2019
7.114
7.154
7.068
7.130
199,521
+0.07(+1.01%)
Jan 28, 2019
7.003
7.059
6.955
7.059
75,762
+0.02(+0.23%)
Jan 25, 2019
7.043
7.059
7.003
7.043
92,591
+0.05(+0.68%)
Jan 24, 2019
6.979
7.043
6.931
6.995
104,320
+0.06(+0.80%)
Jan 23, 2019
7.098
7.098
6.908
6.939
128,902
-0.12(-1.69%)
Jan 22, 2019
7.170
7.178
6.995
7.059
188,851
-0.15(-2.09%)
Jan 18, 2019
7.154
7.226
7.154
7.210
186,064
+0.10(+1.34%)
Jan 17, 2019
7.162
7.170
7.098
7.114
186,213
-0.07(-1.00%)
Jan 16, 2019
7.210
7.249
7.162
7.186
76,999
-0.02(-0.33%)
Jan 15, 2019
7.114
7.211
7.059
7.210
113,772
-0.11(-1.45%)
Jan 14, 2019
7.071
7.071
7.000
7.315
145,287
+0.24(+3.46%)
Jan 11, 2019
7.197
7.197
7.055
7.071
97,172
-0.09(-1.21%)
Jan 10, 2019
7.213
7.252
7.126
7.158
124,985
-0.05(-0.66%)
Jan 09, 2019
7.252
7.284
7.181
7.205
176,558
+0.09(+1.22%)
Jan 08, 2019
7.016
7.166
6.992
7.118
195,375
+0.20(+2.85%)
Jan 07, 2019
6.732
7.000
6.732
6.921
395,526
+0.28(+4.28%)
Jan 04, 2019
6.377
6.724
6.377
6.637
287,964
+0.33(+5.25%)
Jan 03, 2019
6.196
6.354
6.149
6.306
184,354
+0.11(+1.78%)
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
.