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 (%)
Apr 29, 2016
5.932
6.000
5.846
5.932
171,575
+0.06(+0.94%)
Apr 28, 2016
5.908
5.998
5.877
5.877
193,192
-0.03(-0.52%)
Apr 27, 2016
5.742
5.982
5.729
5.908
352,594
+0.21(+3.67%)
Apr 26, 2016
5.680
5.717
5.582
5.699
265,010
+0.06(+1.09%)
Apr 25, 2016
5.766
5.785
5.600
5.637
493,286
-0.12(-2.14%)
Apr 22, 2016
5.717
5.803
5.699
5.760
232,160
+0.07(+1.30%)
Apr 21, 2016
5.637
5.785
5.576
5.686
347,525
+0.10(+1.76%)
Apr 20, 2016
5.409
5.680
5.409
5.588
374,296
+0.13(+2.37%)
Apr 19, 2016
5.231
5.471
5.219
5.459
540,990
+0.29(+5.60%)
Apr 18, 2016
4.892
5.209
4.848
5.169
262,803
+0.14(+2.69%)
Apr 15, 2016
5.059
5.124
5.022
5.034
164,570
-0.09(-1.68%)
Apr 14, 2016
5.182
5.182
5.107
5.120
193,429
-0.06(-1.07%)
Apr 13, 2016
5.151
5.231
5.114
5.176
300,019
+0.01(+0.24%)
Apr 12, 2016
4.991
5.200
4.954
5.163
319,016
+0.23(+4.76%)
Apr 11, 2016
4.972
5.059
4.911
4.929
255,976
+0.03(+0.62%)
Apr 08, 2016
4.874
4.966
4.874
4.899
285,581
+0.15(+3.24%)
Apr 07, 2016
4.732
4.812
4.671
4.745
205,530
-0.04(-0.77%)
Apr 06, 2016
4.751
4.837
4.726
4.782
181,292
+0.11(+2.37%)
Apr 05, 2016
4.732
4.768
4.659
4.671
138,736
-0.12(-2.57%)
Apr 04, 2016
4.856
4.899
4.763
4.794
187,732
-0.08(-1.64%)
Apr 01, 2016
4.843
4.954
4.794
4.874
162,870
-0.09(-1.74%)
Mar 31, 2016
4.812
5.009
4.812
4.960
280,887
+0.09(+1.77%)
Mar 30, 2016
4.806
4.979
4.806
4.874
235,400
+0.10(+2.19%)
Mar 29, 2016
4.708
4.825
4.634
4.769
197,883
-0.01(-0.26%)
Mar 28, 2016
4.905
4.942
4.782
4.782
176,745
-0.11(-2.26%)
Mar 24, 2016
4.782
4.892
4.892
4.892
309,878
-0.02(-0.31%)
Mar 23, 2016
5.126
5.126
4.899
4.908
447,587
-0.23(-4.49%)
Mar 22, 2016
4.972
5.157
4.948
5.139
216,870
+0.11(+2.20%)
Mar 21, 2016
5.046
5.083
4.954
5.028
261,071
-0.07(-1.33%)
Mar 18, 2016
5.176
5.231
5.034
5.096
266,383
-0.03(-0.60%)
Mar 17, 2016
5.048
5.174
4.995
5.126
238,025
+0.16(+3.13%)
Mar 16, 2016
4.605
4.983
4.605
4.971
255,710
+0.34(+7.24%)
Mar 15, 2016
4.701
4.707
4.545
4.635
193,389
-0.13(-2.64%)
Mar 14, 2016
4.647
4.803
4.587
4.761
210,395
+0.04(+0.90%)
Mar 11, 2016
4.623
4.791
4.623
4.718
311,279
+0.16(+3.53%)
Mar 10, 2016
4.599
4.647
4.545
4.557
188,455
-0.07(-1.55%)
Mar 09, 2016
4.653
4.713
4.617
4.629
421,366
+0.05(+1.05%)
Mar 08, 2016
4.863
4.911
4.563
4.581
716,700
-0.37(-7.50%)
Mar 07, 2016
4.803
4.971
4.803
4.953
600,394
+0.13(+2.61%)
Mar 04, 2016
4.839
5.013
4.803
4.827
528,185
+0.04(+0.75%)
Mar 03, 2016
4.665
4.911
4.629
4.791
638,620
+0.08(+1.65%)
Mar 02, 2016
4.444
4.755
4.414
4.713
267,593
+0.26(+5.78%)
Mar 01, 2016
4.408
4.495
4.354
4.456
353,517
+0.08(+1.92%)
Feb 29, 2016
4.336
4.456
4.282
4.372
346,894
+0.11(+2.67%)
Feb 26, 2016
4.354
4.437
4.240
4.258
195,956
+0.03(+0.71%)
Feb 25, 2016
4.144
4.291
4.090
4.228
122,850
+0.04(+0.86%)
Feb 24, 2016
3.887
4.204
3.869
4.192
236,347
+0.13(+3.24%)
Feb 23, 2016
4.246
4.366
4.042
4.060
598,093
-0.24(-5.57%)
Feb 22, 2016
4.126
4.300
4.126
4.300
484,688
+0.30(+7.48%)
Feb 19, 2016
4.006
4.108
3.899
4.000
507,025
-0.13(-3.19%)
Feb 18, 2016
4.168
4.258
4.054
4.132
618,946
+0.02(+0.44%)
Feb 17, 2016
3.809
4.174
3.809
4.114
512,026
+0.38(+10.10%)
Feb 16, 2016
3.545
3.755
3.545
3.737
617,169
+0.28(+8.15%)
Feb 12, 2016
3.402
3.455
3.455
3.455
400,255
+0.14(+4.34%)
Feb 11, 2016
3.420
3.461
3.168
3.312
333,943
-0.18(-5.15%)
Feb 10, 2016
3.503
3.629
3.402
3.491
373,349
-0.04(-1.02%)
Feb 09, 2016
3.485
3.545
3.378
3.527
483,200
-0.13(-3.44%)
Feb 08, 2016
4.240
4.240
3.635
3.653
914,035
-0.71(-16.21%)
Feb 05, 2016
4.749
4.749
4.300
4.360
388,793
-0.48(-9.90%)
Feb 04, 2016
4.593
4.875
4.444
4.839
285,797
+0.22(+4.66%)
Feb 03, 2016
4.593
4.641
4.342
4.623
521,212
+0.16(+3.49%)
Feb 02, 2016
4.444
4.521
4.324
4.468
408,195
-0.11(-2.48%)
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
.