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 (%)
May 29, 2020
2.190
2.227
2.116
2.227
179,732
-0.04(-1.63%)
May 28, 2020
2.301
2.310
2.218
2.264
85,353
-0.02(-0.81%)
May 27, 2020
2.227
2.310
2.181
2.283
112,990
+0.07(+3.35%)
May 26, 2020
2.218
2.277
2.209
2.209
129,235
+0.03(+1.27%)
May 22, 2020
2.190
2.190
2.149
2.181
68,170
-0.01(-0.42%)
May 21, 2020
2.144
2.199
2.116
2.190
180,395
+0.06(+3.04%)
May 20, 2020
2.052
2.163
2.052
2.126
233,032
+0.09(+4.55%)
May 19, 2020
1.987
2.065
1.978
2.033
153,000
+0.03(+1.38%)
May 18, 2020
1.922
2.005
1.919
2.005
270,940
+0.14(+7.43%)
May 15, 2020
1.756
1.895
1.756
1.867
398,095
+0.06(+3.59%)
May 14, 2020
1.700
1.867
1.691
1.802
198,399
+0.00(+0.00%)
May 13, 2020
1.858
1.876
1.756
1.802
142,513
-0.09(-4.88%)
May 12, 2020
1.922
1.978
1.891
1.895
147,021
-0.00(-0.24%)
May 11, 2020
1.890
1.954
1.881
1.899
248,266
-0.04(-1.90%)
May 08, 2020
1.881
1.952
1.844
1.936
222,463
+0.06(+2.93%)
May 07, 2020
1.899
1.926
1.862
1.881
86,117
+0.03(+1.48%)
May 06, 2020
1.908
1.936
1.826
1.853
141,706
-0.06(-2.88%)
May 05, 2020
1.963
2.028
1.899
1.908
236,785
-0.03(-1.65%)
May 04, 2020
1.798
1.945
1.752
1.940
134,590
+0.03(+1.68%)
May 01, 2020
1.890
1.954
1.890
1.908
156,847
-0.11(-5.45%)
Apr 30, 2020
2.138
2.192
2.009
2.018
313,223
-0.09(-4.35%)
Apr 29, 2020
1.936
2.128
1.936
2.110
396,190
+0.23(+12.20%)
Apr 28, 2020
1.844
1.917
1.807
1.881
194,667
+0.06(+3.54%)
Apr 27, 2020
1.835
1.835
1.780
1.817
232,585
-0.03(-1.49%)
Apr 24, 2020
1.908
1.908
1.817
1.844
287,316
+0.04(+2.03%)
Apr 23, 2020
1.734
1.844
1.707
1.807
241,177
+0.11(+6.49%)
Apr 22, 2020
1.670
1.716
1.651
1.697
220,300
+0.04(+2.21%)
Apr 21, 2020
1.550
1.670
1.550
1.661
149,375
+0.03(+1.69%)
Apr 20, 2020
1.532
1.734
1.495
1.633
458,050
-0.06(-3.26%)
Apr 17, 2020
1.541
1.690
1.541
1.688
197,829
+0.13(+8.24%)
Apr 16, 2020
1.596
1.606
1.495
1.560
281,767
-0.03(-1.73%)
Apr 15, 2020
1.606
1.679
1.587
1.587
235,352
-0.14(-7.98%)
Apr 14, 2020
1.615
1.789
1.615
1.725
204,554
+0.11(+7.12%)
Apr 13, 2020
1.783
1.783
1.601
1.610
344,077
-0.07(-4.32%)
Apr 09, 2020
1.765
1.929
1.656
1.683
430,591
-0.07(-4.14%)
Apr 08, 2020
1.783
1.783
1.647
1.756
165,134
+0.09(+5.46%)
Apr 07, 2020
1.583
1.710
1.574
1.665
334,604
+0.14(+8.93%)
Apr 06, 2020
1.501
1.601
1.496
1.528
239,101
+0.02(+1.20%)
Apr 03, 2020
1.728
1.756
1.374
1.510
505,013
-0.19(-11.23%)
Apr 02, 2020
1.455
1.756
1.455
1.701
255,079
+0.26(+18.35%)
Apr 01, 2020
1.437
1.546
1.410
1.437
287,414
-0.15(-9.71%)
Mar 31, 2020
1.474
1.617
1.474
1.592
392,776
+0.14(+9.37%)
Mar 30, 2020
1.455
1.601
1.419
1.455
301,368
-0.11(-6.98%)
Mar 27, 2020
1.637
1.647
1.528
1.565
326,598
-0.17(-9.95%)
Mar 26, 2020
1.683
1.964
1.683
1.737
295,052
-0.01(-0.52%)
Mar 25, 2020
1.419
1.838
1.419
1.747
355,848
+0.17(+10.98%)
Mar 24, 2020
1.556
1.755
1.546
1.574
238,670
+0.15(+10.90%)
Mar 23, 2020
1.601
1.728
1.392
1.419
366,170
-0.35(-19.59%)
Mar 20, 2020
1.865
2.147
1.728
1.765
634,289
-0.06(-3.48%)
Mar 19, 2020
1.274
2.156
1.164
1.828
537,511
+0.58(+46.72%)
Mar 18, 2020
1.610
1.683
1.092
1.246
735,669
-0.70(-35.98%)
Mar 17, 2020
2.292
2.320
1.819
1.947
625,431
-0.36(-15.75%)
Mar 16, 2020
2.222
2.586
2.208
2.311
467,336
-0.36(-13.33%)
Mar 13, 2020
2.444
2.666
2.338
2.666
396,765
+0.44(+19.52%)
Mar 12, 2020
2.648
2.648
2.222
2.231
761,684
-0.66(-22.77%)
Mar 11, 2020
3.030
3.208
2.870
2.888
548,018
-0.39(-11.92%)
Mar 10, 2020
3.652
3.652
2.570
3.279
1,895,844
-0.09(-2.64%)
Mar 09, 2020
3.466
3.795
3.288
3.368
910,462
-1.34(-28.49%)
Mar 06, 2020
4.959
4.962
4.621
4.710
636,894
-0.41(-7.99%)
Mar 05, 2020
5.163
5.234
5.021
5.119
325,265
-0.16(-3.03%)
Mar 04, 2020
5.403
5.502
5.225
5.279
438,862
-0.03(-0.50%)
Mar 03, 2020
5.483
5.679
5.234
5.305
281,185
-0.17(-3.08%)
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
.