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 (%)
Jan 31, 2017
7.654
7.654
7.508
7.601
159,418
-0.02(-0.22%)
Jan 30, 2017
7.661
7.674
7.579
7.618
205,088
-0.12(-1.50%)
Jan 27, 2017
7.813
7.840
7.720
7.734
406,522
-0.07(-0.93%)
Jan 26, 2017
7.740
7.846
7.740
7.807
447,230
+0.14(+1.82%)
Jan 25, 2017
7.561
7.707
7.515
7.667
329,196
+0.17(+2.21%)
Jan 24, 2017
7.402
7.515
7.395
7.501
257,680
+0.15(+1.98%)
Jan 23, 2017
7.402
7.422
7.336
7.356
211,339
-0.03(-0.36%)
Jan 20, 2017
7.488
7.488
7.375
7.382
146,420
-0.03(-0.45%)
Jan 19, 2017
7.415
7.455
7.382
7.415
290,421
-0.01(-0.09%)
Jan 18, 2017
7.382
7.422
7.362
7.422
172,294
+0.04(+0.54%)
Jan 17, 2017
7.336
7.402
7.316
7.382
235,336
+0.08(+1.15%)
Jan 13, 2017
7.298
7.298
7.298
0
+0.09(+1.19%)
Jan 12, 2017
7.285
7.311
7.212
7.212
270,559
-0.03(-0.36%)
Jan 11, 2017
7.232
7.258
7.218
7.239
149,912
+0.04(+0.55%)
Jan 10, 2017
7.403
7.403
7.173
7.199
242,696
-0.20(-2.67%)
Jan 09, 2017
7.397
7.423
7.364
7.397
125,588
-0.02(-0.27%)
Jan 06, 2017
7.423
7.456
7.383
7.416
137,209
+0.00(+0.00%)
Jan 05, 2017
7.403
7.430
7.383
7.416
217,687
-0.01(-0.18%)
Jan 04, 2017
7.357
7.436
7.357
7.430
152,738
+0.13(+1.71%)
Jan 03, 2017
7.239
7.370
7.239
7.304
171,268
+0.13(+1.84%)
Dec 30, 2016
7.173
7.173
7.173
0
+0.08(+1.11%)
Dec 29, 2016
7.127
7.166
7.067
7.094
191,177
+0.02(+0.28%)
Dec 28, 2016
7.252
7.285
7.048
7.074
174,304
-0.17(-2.36%)
Dec 27, 2016
7.219
7.271
7.160
7.245
247,223
+0.09(+1.20%)
Dec 23, 2016
7.160
7.160
7.160
0
+0.11(+1.49%)
Dec 22, 2016
6.909
7.074
6.909
7.054
336,765
+0.15(+2.19%)
Dec 21, 2016
6.830
6.916
6.830
6.903
219,412
+0.08(+1.21%)
Dec 20, 2016
6.830
6.876
6.810
6.820
211,541
+0.02(+0.34%)
Dec 19, 2016
6.830
6.863
6.797
6.797
142,946
-0.05(-0.67%)
Dec 16, 2016
6.837
6.876
6.810
6.843
122,253
-0.01(-0.19%)
Dec 15, 2016
6.817
6.889
6.764
6.857
221,627
+0.01(+0.10%)
Dec 14, 2016
6.896
6.909
6.850
6.850
228,617
-0.05(-0.76%)
Dec 13, 2016
6.942
6.955
6.863
6.903
293,407
+0.03(+0.38%)
Dec 12, 2016
6.916
6.949
6.857
6.876
280,195
+0.05(+0.77%)
Dec 09, 2016
6.810
6.857
6.785
6.824
199,968
+0.06(+0.95%)
Dec 08, 2016
6.766
6.773
6.701
6.760
178,818
+0.02(+0.29%)
Dec 07, 2016
6.734
6.760
6.688
6.740
236,243
+0.03(+0.49%)
Dec 06, 2016
6.734
6.747
6.694
6.707
235,597
-0.05(-0.68%)
Dec 05, 2016
6.858
6.858
6.747
6.753
348,735
-0.03(-0.39%)
Dec 02, 2016
6.799
6.799
6.707
6.779
112,895
+0.02(+0.29%)
Dec 01, 2016
6.877
6.923
6.701
6.760
324,784
-0.02(-0.29%)
Nov 30, 2016
6.707
6.884
6.707
6.779
296,459
+0.23(+3.49%)
Nov 29, 2016
6.577
6.577
6.505
6.550
336,579
-0.10(-1.48%)
Nov 28, 2016
6.851
6.858
6.649
6.649
238,297
-0.12(-1.83%)
Nov 25, 2016
6.753
6.786
6.714
6.773
50,519
+0.05(+0.68%)
Nov 23, 2016
6.727
6.727
6.727
0
-0.05(-0.68%)
Nov 22, 2016
6.838
6.930
6.753
6.773
300,790
-0.01(-0.19%)
Nov 21, 2016
6.779
6.832
6.747
6.786
278,151
+0.12(+1.76%)
Nov 18, 2016
6.779
6.779
6.603
6.668
269,331
-0.07(-1.07%)
Nov 17, 2016
6.766
6.773
6.681
6.740
246,576
+0.04(+0.59%)
Nov 16, 2016
6.655
6.747
6.651
6.701
246,894
+0.02(+0.36%)
Nov 15, 2016
6.586
6.677
6.547
6.677
260,528
+0.13(+1.98%)
Nov 14, 2016
6.502
6.547
6.463
6.547
446,140
+0.06(+0.90%)
Nov 11, 2016
6.482
6.489
6.352
6.489
220,082
-0.01(-0.20%)
Nov 10, 2016
6.437
6.534
6.424
6.502
426,271
+0.13(+2.04%)
Nov 09, 2016
5.989
6.378
5.989
6.372
473,344
+0.23(+3.81%)
Nov 08, 2016
6.125
6.177
6.086
6.138
203,895
+0.01(+0.21%)
Nov 07, 2016
6.184
6.190
6.119
6.125
142,240
+0.01(+0.21%)
Nov 04, 2016
6.184
6.184
6.067
6.112
265,375
-0.05(-0.74%)
Nov 03, 2016
6.274
6.274
6.132
6.158
182,116
-0.11(-1.76%)
Nov 02, 2016
6.378
6.411
6.223
6.268
218,388
-0.17(-2.62%)
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
.