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 (%)
Jun 30, 2017
7.325
7.455
7.268
7.455
142,693
+0.22(+3.04%)
Jun 29, 2017
7.201
7.277
7.167
7.236
171,351
+0.08(+1.05%)
Jun 28, 2017
7.085
7.208
7.085
7.160
155,722
+0.10(+1.46%)
Jun 27, 2017
7.133
7.236
7.050
7.057
142,392
-0.08(-1.06%)
Jun 26, 2017
7.050
7.153
7.009
7.133
170,053
+0.08(+1.07%)
Jun 23, 2017
6.934
7.098
6.920
7.057
245,856
+0.13(+1.88%)
Jun 22, 2017
6.920
7.002
6.872
6.927
148,194
+0.09(+1.31%)
Jun 21, 2017
6.913
7.050
6.810
6.837
211,344
-0.11(-1.58%)
Jun 20, 2017
7.139
7.146
6.928
6.947
203,267
-0.28(-3.83%)
Jun 19, 2017
7.190
7.278
7.176
7.224
165,026
+0.03(+0.38%)
Jun 16, 2017
7.067
7.217
7.006
7.197
187,611
+0.18(+2.52%)
Jun 15, 2017
7.210
7.210
6.972
7.019
172,428
-0.22(-3.01%)
Jun 14, 2017
7.381
7.381
7.210
7.238
165,673
-0.16(-2.21%)
Jun 13, 2017
7.387
7.422
7.340
7.401
83,959
+0.04(+0.56%)
Jun 12, 2017
7.347
7.395
7.319
7.360
52,000
+0.04(+0.56%)
Jun 09, 2017
7.272
7.353
7.224
7.319
150,464
+0.06(+0.85%)
Jun 08, 2017
7.292
7.292
7.210
7.258
110,069
-0.01(-0.19%)
Jun 07, 2017
7.469
7.510
7.272
7.272
79,788
-0.18(-2.38%)
Jun 06, 2017
7.422
7.456
7.367
7.449
125,665
+0.05(+0.64%)
Jun 05, 2017
7.428
7.449
7.367
7.401
99,351
-0.05(-0.64%)
Jun 02, 2017
7.449
7.531
7.428
7.449
105,121
-0.02(-0.27%)
Jun 01, 2017
7.367
7.530
7.364
7.469
236,294
+0.14(+1.86%)
May 31, 2017
7.381
7.381
7.277
7.333
213,928
-0.07(-0.92%)
May 30, 2017
7.524
7.524
7.381
7.401
127,790
-0.14(-1.90%)
May 26, 2017
7.510
7.544
7.486
7.544
66,547
+0.03(+0.36%)
May 25, 2017
7.646
7.667
7.483
7.517
250,333
-0.12(-1.52%)
May 24, 2017
7.715
7.728
7.626
7.633
110,933
-0.07(-0.97%)
May 23, 2017
7.790
7.790
7.687
7.708
393,885
-0.03(-0.44%)
May 22, 2017
7.749
7.769
7.662
7.742
71,686
+0.03(+0.44%)
May 19, 2017
7.633
7.749
7.633
7.708
132,289
+0.09(+1.16%)
May 18, 2017
7.565
7.619
7.510
7.619
147,947
+0.03(+0.36%)
May 17, 2017
7.612
7.626
7.536
7.592
223,136
-0.04(-0.54%)
May 16, 2017
7.721
7.721
7.592
7.633
137,483
-0.04(-0.47%)
May 15, 2017
7.676
7.689
7.628
7.669
151,579
+0.11(+1.43%)
May 12, 2017
7.567
7.567
7.500
7.561
134,729
+0.04(+0.54%)
May 11, 2017
7.554
7.554
7.473
7.520
167,462
+0.01(+0.18%)
May 10, 2017
7.466
7.527
7.432
7.506
332,133
+0.05(+0.73%)
May 09, 2017
7.561
7.561
7.418
7.452
206,974
-0.12(-1.61%)
May 08, 2017
7.534
7.581
7.534
7.574
171,098
+0.01(+0.09%)
May 05, 2017
7.473
7.567
7.456
7.567
132,696
+0.10(+1.36%)
May 04, 2017
7.608
7.608
7.421
7.466
218,868
-0.21(-2.73%)
May 03, 2017
7.743
7.743
7.662
7.676
112,930
-0.07(-0.87%)
May 02, 2017
7.750
7.784
7.719
7.743
133,727
+0.01(+0.18%)
May 01, 2017
7.770
7.791
7.730
7.730
144,078
-0.05(-0.61%)
Apr 28, 2017
7.804
7.804
7.730
7.777
129,972
+0.01(+0.17%)
Apr 27, 2017
7.723
7.770
7.689
7.764
164,222
-0.02(-0.26%)
Apr 26, 2017
7.757
7.852
7.724
7.784
172,488
+0.03(+0.44%)
Apr 25, 2017
7.730
7.798
7.669
7.750
227,510
+0.03(+0.44%)
Apr 24, 2017
7.662
7.723
7.594
7.716
153,774
+0.09(+1.15%)
Apr 21, 2017
7.649
7.649
7.561
7.628
120,410
-0.02(-0.27%)
Apr 20, 2017
7.635
7.655
7.601
7.649
113,391
+0.01(+0.09%)
Apr 19, 2017
7.743
7.757
7.628
7.642
125,425
-0.07(-0.88%)
Apr 18, 2017
7.635
7.710
7.635
7.710
96,283
+0.05(+0.68%)
Apr 17, 2017
7.678
7.681
7.583
7.657
191,683
-0.03(-0.44%)
Apr 13, 2017
7.718
7.772
7.664
7.691
242,738
-0.04(-0.54%)
Apr 12, 2017
7.711
7.758
7.704
7.733
185,864
+0.00(+0.02%)
Apr 11, 2017
7.752
7.752
7.704
7.731
127,199
-0.03(-0.43%)
Apr 10, 2017
7.731
7.765
7.711
7.765
156,299
+0.06(+0.79%)
Apr 07, 2017
7.657
7.738
7.657
7.704
235,276
+0.06(+0.79%)
Apr 06, 2017
7.577
7.644
7.550
7.644
134,077
+0.09(+1.16%)
Apr 05, 2017
7.651
7.678
7.530
7.557
122,274
-0.04(-0.53%)
Apr 04, 2017
7.536
7.624
7.496
7.597
172,951
+0.07(+0.89%)
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
.