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 (%)
Feb 28, 2019
7.273
7.273
7.104
7.112
162,407
-0.10(-1.33%)
Feb 27, 2019
7.321
7.321
7.184
7.208
160,163
-0.06(-0.77%)
Feb 26, 2019
7.385
7.385
7.257
7.265
110,191
-0.12(-1.63%)
Feb 25, 2019
7.449
7.449
7.317
7.385
207,446
-0.04(-0.54%)
Feb 22, 2019
7.473
7.497
7.405
7.425
264,272
+0.04(+0.54%)
Feb 21, 2019
7.521
7.521
7.345
7.385
159,526
-0.14(-1.81%)
Feb 20, 2019
7.617
7.617
7.497
7.521
119,881
-0.06(-0.74%)
Feb 19, 2019
7.377
7.593
7.377
7.577
142,250
+0.18(+2.49%)
Feb 15, 2019
7.377
7.417
7.353
7.393
143,921
+0.06(+0.77%)
Feb 14, 2019
7.240
7.353
7.229
7.337
151,297
+0.09(+1.22%)
Feb 13, 2019
7.216
7.257
7.184
7.248
80,021
+0.06(+0.89%)
Feb 12, 2019
7.208
7.208
7.128
7.184
145,590
+0.11(+1.55%)
Feb 11, 2019
7.090
7.090
6.987
7.074
90,598
+0.01(+0.11%)
Feb 08, 2019
7.146
7.146
6.955
7.067
113,726
-0.05(-0.67%)
Feb 07, 2019
7.273
7.273
7.043
7.114
219,209
-0.17(-2.29%)
Feb 06, 2019
7.345
7.345
7.257
7.281
106,401
-0.03(-0.43%)
Feb 05, 2019
7.329
7.369
7.281
7.313
172,897
+0.00(+0.00%)
Feb 04, 2019
7.392
7.400
7.305
7.313
572,916
-0.07(-0.97%)
Feb 01, 2019
7.289
7.392
7.281
7.385
156,625
+0.10(+1.31%)
Jan 31, 2019
7.353
7.424
7.202
7.289
294,860
-0.02(-0.33%)
Jan 30, 2019
7.202
7.313
7.162
7.313
175,219
+0.18(+2.56%)
Jan 29, 2019
7.114
7.154
7.068
7.130
199,521
+0.07(+1.01%)
Jan 28, 2019
7.003
7.059
6.955
7.059
75,762
+0.02(+0.23%)
Jan 25, 2019
7.043
7.059
7.003
7.043
92,591
+0.05(+0.68%)
Jan 24, 2019
6.979
7.043
6.931
6.995
104,320
+0.06(+0.80%)
Jan 23, 2019
7.098
7.098
6.908
6.939
128,902
-0.12(-1.69%)
Jan 22, 2019
7.170
7.178
6.995
7.059
188,851
-0.15(-2.09%)
Jan 18, 2019
7.154
7.226
7.154
7.210
186,064
+0.10(+1.34%)
Jan 17, 2019
7.162
7.170
7.098
7.114
186,213
-0.07(-1.00%)
Jan 16, 2019
7.210
7.249
7.162
7.186
76,999
-0.02(-0.33%)
Jan 15, 2019
7.114
7.211
7.059
7.210
113,772
-0.11(-1.45%)
Jan 14, 2019
7.071
7.071
7.000
7.315
145,287
+0.24(+3.46%)
Jan 11, 2019
7.197
7.197
7.055
7.071
97,172
-0.09(-1.21%)
Jan 10, 2019
7.213
7.252
7.126
7.158
124,985
-0.05(-0.66%)
Jan 09, 2019
7.252
7.284
7.181
7.205
176,558
+0.09(+1.22%)
Jan 08, 2019
7.016
7.166
6.992
7.118
195,375
+0.20(+2.85%)
Jan 07, 2019
6.732
7.000
6.732
6.921
395,526
+0.28(+4.28%)
Jan 04, 2019
6.377
6.724
6.377
6.637
287,964
+0.33(+5.25%)
Jan 03, 2019
6.196
6.354
6.149
6.306
184,354
+0.11(+1.78%)
Jan 02, 2019
5.912
6.251
5.826
6.196
300,387
+0.28(+4.80%)
Dec 31, 2018
5.936
5.987
5.873
5.912
606,627
+0.04(+0.67%)
Dec 28, 2018
5.739
5.920
5.676
5.873
467,466
+0.14(+2.48%)
Dec 27, 2018
5.786
5.865
5.534
5.731
523,472
-0.17(-2.81%)
Dec 26, 2018
5.502
5.912
5.487
5.896
451,846
+0.40(+7.32%)
Dec 24, 2018
5.479
5.573
5.439
5.494
346,952
-0.12(-2.11%)
Dec 21, 2018
5.833
5.928
5.581
5.613
422,939
-0.23(-3.91%)
Dec 20, 2018
6.015
6.109
5.723
5.841
467,647
-0.26(-4.26%)
Dec 19, 2018
6.109
6.298
6.070
6.101
301,224
-0.02(-0.26%)
Dec 18, 2018
6.377
6.377
6.076
6.117
433,387
-0.22(-3.40%)
Dec 17, 2018
6.652
6.680
6.301
6.332
208,304
-0.33(-4.92%)
Dec 14, 2018
6.738
6.820
6.660
6.660
142,928
-0.11(-1.61%)
Dec 13, 2018
6.606
6.809
6.598
6.770
200,494
+0.14(+2.12%)
Dec 12, 2018
6.660
6.719
6.629
6.629
106,356
+0.02(+0.35%)
Dec 11, 2018
6.613
6.684
6.574
6.606
131,814
+0.03(+0.48%)
Dec 10, 2018
6.699
6.746
6.528
6.574
251,173
-0.16(-2.32%)
Dec 07, 2018
6.902
6.988
6.731
6.731
169,439
-0.09(-1.37%)
Dec 06, 2018
6.910
6.910
6.551
6.824
240,951
-0.12(-1.69%)
Dec 04, 2018
7.098
7.121
6.871
6.941
205,172
-0.11(-1.55%)
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
.