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 (%)
Dec 31, 2019
6.953
7.085
6.936
7.032
428,295
+0.07(+1.01%)
Dec 30, 2019
7.146
7.146
6.953
6.962
402,698
-0.16(-2.21%)
Dec 27, 2019
7.312
7.321
7.032
7.119
674,800
-0.17(-2.40%)
Dec 26, 2019
7.181
7.338
7.102
7.294
901,425
+0.23(+3.22%)
Dec 24, 2019
6.840
7.093
6.813
7.067
569,955
+0.24(+3.59%)
Dec 23, 2019
6.778
6.883
6.735
6.822
444,527
+0.02(+0.26%)
Dec 20, 2019
6.866
6.910
6.778
6.805
610,201
-0.08(-1.14%)
Dec 19, 2019
6.778
6.945
6.761
6.883
1,290,177
-0.30(-4.14%)
Dec 18, 2019
7.041
7.181
7.032
7.181
583,211
+0.07(+0.98%)
Dec 17, 2019
6.883
7.163
6.866
7.111
1,046,746
+0.34(+5.00%)
Dec 16, 2019
6.634
6.794
6.634
6.772
464,125
+0.20(+3.03%)
Dec 13, 2019
6.694
6.712
6.495
6.573
315,351
-0.09(-1.30%)
Dec 12, 2019
6.556
6.720
6.556
6.660
493,217
+0.10(+1.59%)
Dec 11, 2019
6.521
6.616
6.469
6.556
312,804
+0.06(+0.93%)
Dec 10, 2019
6.279
6.547
6.279
6.495
545,362
+0.22(+3.45%)
Dec 09, 2019
6.027
6.286
6.027
6.279
447,484
+0.26(+4.32%)
Dec 06, 2019
5.967
6.062
5.941
6.019
377,359
+0.08(+1.31%)
Dec 05, 2019
5.950
5.993
5.924
5.941
170,920
-0.02(-0.29%)
Dec 04, 2019
5.898
5.976
5.872
5.958
325,679
+0.08(+1.33%)
Dec 03, 2019
5.846
5.898
5.802
5.880
443,159
+0.01(+0.15%)
Dec 02, 2019
5.984
5.984
5.854
5.872
286,739
-0.10(-1.60%)
Nov 29, 2019
5.976
6.053
5.932
5.967
161,197
-0.03(-0.58%)
Nov 27, 2019
5.984
6.002
5.846
6.002
325,166
+0.03(+0.58%)
Nov 26, 2019
6.105
6.123
5.958
5.967
289,092
-0.13(-2.13%)
Nov 25, 2019
6.053
6.140
6.053
6.097
321,151
+0.04(+0.72%)
Nov 22, 2019
6.002
6.097
5.993
6.053
273,204
+0.06(+1.01%)
Nov 21, 2019
5.820
5.993
5.811
5.993
429,014
+0.22(+3.75%)
Nov 20, 2019
5.759
5.860
5.707
5.776
407,668
+0.01(+0.15%)
Nov 19, 2019
5.958
5.958
5.724
5.768
418,031
-0.16(-2.63%)
Nov 18, 2019
6.114
6.138
5.924
5.924
569,218
-0.19(-3.12%)
Nov 15, 2019
6.071
6.149
6.071
6.114
374,011
+0.03(+0.57%)
Nov 14, 2019
6.218
6.235
6.027
6.079
608,425
-0.10(-1.54%)
Nov 13, 2019
6.296
6.339
6.166
6.175
423,745
-0.18(-2.86%)
Nov 12, 2019
6.417
6.495
6.348
6.357
236,509
-0.04(-0.58%)
Nov 11, 2019
6.514
6.514
6.394
6.394
309,846
-0.14(-2.10%)
Nov 08, 2019
6.522
6.541
6.454
6.531
229,150
-0.03(-0.52%)
Nov 07, 2019
6.660
6.694
6.497
6.565
245,367
-0.08(-1.16%)
Nov 06, 2019
6.754
6.771
6.625
6.642
218,219
-0.10(-1.52%)
Nov 05, 2019
6.874
6.874
6.702
6.745
303,801
-0.05(-0.76%)
Nov 04, 2019
6.685
6.831
6.668
6.797
317,372
+0.18(+2.72%)
Nov 01, 2019
6.582
6.694
6.582
6.617
251,785
+0.05(+0.78%)
Oct 31, 2019
6.608
6.660
6.531
6.565
232,464
-0.06(-0.91%)
Oct 30, 2019
6.582
6.651
6.582
6.625
203,430
+0.04(+0.65%)
Oct 29, 2019
6.617
6.685
6.557
6.582
270,793
-0.05(-0.78%)
Oct 28, 2019
6.779
6.822
6.634
6.634
280,382
-0.14(-2.03%)
Oct 25, 2019
6.754
6.797
6.728
6.771
229,033
+0.01(+0.13%)
Oct 24, 2019
6.865
6.879
6.728
6.762
455,696
-0.07(-1.00%)
Oct 23, 2019
6.891
6.891
6.805
6.831
359,953
-0.04(-0.62%)
Oct 22, 2019
6.942
6.977
6.822
6.874
525,506
-0.04(-0.62%)
Oct 21, 2019
6.985
6.998
6.899
6.917
209,796
-0.06(-0.86%)
Oct 18, 2019
6.865
6.994
6.865
6.977
118,542
+0.08(+1.12%)
Oct 17, 2019
6.917
6.968
6.891
6.899
135,237
+0.00(+0.00%)
Oct 16, 2019
6.959
7.019
6.899
6.899
206,437
-0.09(-1.35%)
Oct 15, 2019
6.968
7.114
6.968
6.994
191,718
+0.03(+0.46%)
Oct 14, 2019
6.996
7.021
6.962
6.962
196,256
-0.05(-0.73%)
Oct 11, 2019
7.038
7.115
7.013
7.013
197,990
+0.01(+0.12%)
Oct 10, 2019
7.030
7.081
7.005
7.005
224,208
-0.05(-0.72%)
Oct 09, 2019
7.149
7.174
7.030
7.055
139,913
-0.03(-0.48%)
Oct 08, 2019
7.234
7.251
7.081
7.089
285,232
-0.16(-2.22%)
Oct 07, 2019
7.412
7.446
7.234
7.251
279,608
-0.17(-2.29%)
Oct 04, 2019
7.454
7.505
7.395
7.421
169,605
+0.00(+0.00%)
Oct 03, 2019
7.370
7.471
7.302
7.421
144,424
+0.01(+0.11%)
Oct 02, 2019
7.531
7.531
7.348
7.412
205,652
-0.14(-1.80%)
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
.