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 (%)
Sep 30, 2019
7.650
7.658
7.582
7.641
183,494
-0.01(-0.11%)
Sep 27, 2019
7.607
7.672
7.607
7.650
138,982
+0.00(+0.00%)
Sep 26, 2019
7.624
7.692
7.565
7.650
162,095
+0.03(+0.33%)
Sep 25, 2019
7.726
7.733
7.607
7.624
188,417
-0.10(-1.32%)
Sep 24, 2019
7.803
7.854
7.709
7.726
203,978
-0.08(-0.98%)
Sep 23, 2019
7.794
7.811
7.735
7.803
124,069
+0.01(+0.11%)
Sep 20, 2019
7.726
7.842
7.701
7.794
76,557
+0.08(+0.99%)
Sep 19, 2019
7.675
7.803
7.675
7.718
154,638
+0.04(+0.55%)
Sep 18, 2019
7.726
7.752
7.667
7.675
280,715
-0.09(-1.20%)
Sep 17, 2019
7.862
7.862
7.701
7.769
179,412
-0.09(-1.11%)
Sep 16, 2019
7.982
7.982
7.852
7.856
297,647
+0.08(+1.08%)
Sep 13, 2019
7.570
7.780
7.570
7.772
337,401
+0.21(+2.78%)
Sep 12, 2019
7.603
7.612
7.552
7.561
186,044
-0.05(-0.66%)
Sep 11, 2019
7.511
7.654
7.511
7.612
247,273
+0.07(+0.89%)
Sep 10, 2019
7.460
7.578
7.460
7.545
155,462
+0.12(+1.59%)
Sep 09, 2019
7.241
7.443
7.241
7.427
199,134
+0.19(+2.56%)
Sep 06, 2019
7.334
7.359
7.216
7.241
264,838
-0.10(-1.38%)
Sep 05, 2019
7.385
7.443
7.326
7.342
120,684
+0.03(+0.35%)
Sep 04, 2019
7.300
7.376
7.300
7.317
176,435
+0.07(+0.93%)
Sep 03, 2019
7.258
7.284
7.182
7.250
189,127
-0.05(-0.69%)
Aug 30, 2019
7.368
7.385
7.258
7.300
203,676
+0.00(+0.00%)
Aug 29, 2019
7.241
7.342
7.233
7.300
147,874
+0.12(+1.64%)
Aug 28, 2019
7.039
7.216
7.031
7.182
230,630
+0.19(+2.65%)
Aug 27, 2019
7.073
7.073
6.972
6.997
290,230
-0.08(-1.07%)
Aug 26, 2019
7.157
7.157
7.048
7.073
247,818
-0.03(-0.36%)
Aug 23, 2019
7.284
7.309
7.048
7.098
321,368
-0.22(-2.99%)
Aug 22, 2019
7.460
7.498
7.309
7.317
193,035
-0.12(-1.59%)
Aug 21, 2019
7.519
7.587
7.435
7.435
181,594
-0.07(-0.90%)
Aug 20, 2019
7.469
7.528
7.452
7.502
151,393
+0.02(+0.30%)
Aug 19, 2019
7.354
7.572
7.338
7.480
345,121
+0.18(+2.40%)
Aug 16, 2019
7.112
7.346
7.112
7.304
170,941
+0.19(+2.70%)
Aug 15, 2019
7.137
7.204
7.096
7.112
204,655
-0.02(-0.23%)
Aug 14, 2019
7.304
7.321
7.112
7.129
469,447
-0.23(-3.06%)
Aug 13, 2019
7.179
7.398
7.179
7.354
340,655
+0.10(+1.38%)
Aug 12, 2019
7.380
7.388
7.221
7.254
362,051
-0.11(-1.47%)
Aug 09, 2019
7.513
7.553
7.346
7.363
402,497
-0.15(-2.00%)
Aug 08, 2019
7.630
7.713
7.496
7.513
816,252
-0.09(-1.21%)
Aug 07, 2019
7.730
7.751
7.538
7.605
325,332
-0.17(-2.15%)
Aug 06, 2019
7.814
7.880
7.684
7.772
331,920
-0.03(-0.32%)
Aug 05, 2019
7.956
7.964
7.743
7.797
394,040
-0.25(-3.11%)
Aug 02, 2019
8.206
8.223
7.989
8.047
440,591
-0.18(-2.13%)
Aug 01, 2019
8.323
8.323
8.181
8.223
371,073
-0.12(-1.40%)
Jul 31, 2019
8.331
8.343
8.264
8.340
185,274
+0.03(+0.40%)
Jul 30, 2019
8.331
8.331
8.239
8.306
341,636
-0.05(-0.60%)
Jul 29, 2019
8.406
8.423
8.331
8.356
258,268
-0.03(-0.30%)
Jul 26, 2019
8.456
8.498
8.381
8.381
256,712
-0.12(-1.38%)
Jul 25, 2019
8.590
8.590
8.456
8.498
179,802
-0.06(-0.68%)
Jul 24, 2019
8.648
8.690
8.523
8.557
286,641
-0.08(-0.97%)
Jul 23, 2019
8.615
8.665
8.582
8.640
207,333
+0.03(+0.39%)
Jul 22, 2019
8.532
8.611
8.523
8.607
276,312
+0.07(+0.78%)
Jul 19, 2019
8.473
8.540
8.423
8.540
276,597
+0.07(+0.79%)
Jul 18, 2019
8.431
8.473
8.306
8.473
335,785
+0.03(+0.30%)
Jul 17, 2019
8.506
8.515
8.355
8.448
499,790
-0.06(-0.69%)
Jul 16, 2019
8.365
8.506
8.306
8.506
489,172
+0.17(+2.07%)
Jul 15, 2019
8.342
8.342
8.267
8.334
1,132,719
+0.12(+1.51%)
Jul 12, 2019
8.160
8.218
8.143
8.209
658,258
+0.11(+1.33%)
Jul 11, 2019
8.093
8.151
8.077
8.102
187,232
+0.01(+0.10%)
Jul 10, 2019
8.060
8.118
8.060
8.093
193,701
+0.07(+0.83%)
Jul 09, 2019
8.052
8.052
7.977
8.027
206,709
-0.02(-0.31%)
Jul 08, 2019
8.069
8.069
8.019
8.052
153,608
-0.02(-0.31%)
Jul 05, 2019
8.035
8.143
8.035
8.077
320,498
+0.14(+1.77%)
Jul 03, 2019
7.837
7.977
7.837
7.936
54,442
+0.10(+1.27%)
Jul 02, 2019
7.886
7.919
7.812
7.837
152,242
-0.06(-0.73%)
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
.