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 31, 2019
7.649
7.657
7.550
7.591
163,101
-0.11(-1.39%)
May 30, 2019
7.731
7.797
7.665
7.698
183,011
-0.03(-0.43%)
May 29, 2019
7.698
7.731
7.559
7.731
157,916
-0.01(-0.11%)
May 28, 2019
7.797
7.838
7.723
7.739
186,884
-0.05(-0.63%)
May 24, 2019
7.830
7.871
7.739
7.789
142,165
+0.04(+0.53%)
May 23, 2019
7.887
7.887
7.690
7.747
237,726
-0.16(-2.08%)
May 22, 2019
7.961
7.961
7.887
7.912
102,516
-0.08(-1.03%)
May 21, 2019
7.871
8.019
7.871
7.994
190,345
+0.10(+1.25%)
May 20, 2019
7.936
7.938
7.879
7.895
166,582
-0.06(-0.72%)
May 17, 2019
7.953
7.969
7.920
7.953
91,044
+0.02(+0.31%)
May 16, 2019
7.879
7.945
7.854
7.928
92,035
+0.07(+0.94%)
May 15, 2019
7.805
7.879
7.760
7.854
160,298
+0.02(+0.31%)
May 14, 2019
7.723
7.838
7.694
7.830
137,006
+0.18(+2.33%)
May 13, 2019
7.668
7.708
7.627
7.651
129,487
-0.03(-0.42%)
May 10, 2019
7.545
7.708
7.545
7.684
124,319
+0.22(+2.95%)
May 09, 2019
7.554
7.554
7.399
7.464
138,721
-0.09(-1.19%)
May 08, 2019
7.562
7.627
7.529
7.554
164,214
-0.02(-0.32%)
May 07, 2019
7.619
7.659
7.537
7.578
144,617
-0.08(-1.06%)
May 06, 2019
7.676
7.696
7.637
7.659
107,324
-0.07(-0.84%)
May 03, 2019
7.668
7.745
7.651
7.725
100,510
+0.13(+1.72%)
May 02, 2019
7.700
7.708
7.578
7.594
131,994
-0.14(-1.79%)
May 01, 2019
7.700
7.757
7.676
7.733
78,937
+0.05(+0.64%)
Apr 30, 2019
7.790
7.791
7.659
7.684
92,576
-0.08(-1.05%)
Apr 29, 2019
7.684
7.765
7.684
7.765
90,028
+0.05(+0.63%)
Apr 26, 2019
7.700
7.725
7.684
7.717
76,825
+0.00(+0.00%)
Apr 25, 2019
7.822
7.822
7.692
7.717
151,260
-0.10(-1.25%)
Apr 24, 2019
7.912
7.912
7.782
7.814
137,589
-0.05(-0.62%)
Apr 23, 2019
7.871
7.904
7.839
7.863
137,897
+0.03(+0.42%)
Apr 22, 2019
7.741
7.847
7.741
7.831
145,039
+0.13(+1.69%)
Apr 18, 2019
7.806
7.806
7.651
7.700
117,078
-0.09(-1.15%)
Apr 17, 2019
7.863
7.879
7.782
7.790
103,853
-0.05(-0.62%)
Apr 16, 2019
7.977
7.977
7.822
7.839
150,666
-0.12(-1.57%)
Apr 15, 2019
8.044
8.044
7.955
7.963
128,804
-0.02(-0.30%)
Apr 12, 2019
8.036
8.044
7.980
7.988
146,697
+0.08(+1.02%)
Apr 11, 2019
7.923
7.939
7.883
7.907
140,644
+0.01(+0.10%)
Apr 10, 2019
7.923
7.955
7.834
7.899
214,151
-0.02(-0.31%)
Apr 09, 2019
8.004
8.016
7.883
7.923
139,107
-0.07(-0.91%)
Apr 08, 2019
7.988
8.028
7.987
7.996
165,392
+0.04(+0.51%)
Apr 05, 2019
7.858
7.971
7.834
7.955
169,827
+0.14(+1.76%)
Apr 04, 2019
7.858
7.891
7.802
7.818
130,000
-0.02(-0.31%)
Apr 03, 2019
7.826
7.842
7.794
7.842
93,067
+0.04(+0.52%)
Apr 02, 2019
7.729
7.810
7.708
7.802
182,084
+0.09(+1.15%)
Apr 01, 2019
7.664
7.721
7.656
7.713
139,112
+0.11(+1.38%)
Mar 29, 2019
7.616
7.619
7.552
7.608
92,149
+0.07(+0.97%)
Mar 28, 2019
7.462
7.535
7.462
7.535
107,275
+0.07(+0.98%)
Mar 27, 2019
7.486
7.511
7.400
7.462
57,010
-0.01(-0.11%)
Mar 26, 2019
7.527
7.592
7.422
7.470
120,545
+0.02(+0.22%)
Mar 25, 2019
7.592
7.592
7.381
7.454
151,664
-0.08(-1.07%)
Mar 22, 2019
7.648
7.672
7.470
7.535
185,907
-0.11(-1.48%)
Mar 21, 2019
7.583
7.713
7.583
7.648
179,232
+0.02(+0.32%)
Mar 20, 2019
7.575
7.648
7.535
7.624
115,001
+0.06(+0.75%)
Mar 19, 2019
7.543
7.624
7.527
7.567
193,448
+0.05(+0.72%)
Mar 18, 2019
7.369
7.513
7.337
7.513
225,146
+0.16(+2.18%)
Mar 15, 2019
7.297
7.353
7.281
7.353
145,044
+0.04(+0.55%)
Mar 14, 2019
7.321
7.321
7.289
7.313
69,831
+0.03(+0.44%)
Mar 13, 2019
7.305
7.329
7.240
7.281
86,950
+0.00(+0.00%)
Mar 12, 2019
7.361
7.361
7.248
7.281
133,767
-0.03(-0.44%)
Mar 11, 2019
7.216
7.337
7.216
7.313
170,614
+0.12(+1.67%)
Mar 08, 2019
7.168
7.216
7.109
7.192
146,291
-0.06(-0.77%)
Mar 07, 2019
7.152
7.258
7.112
7.248
142,670
+0.13(+1.80%)
Mar 06, 2019
7.168
7.174
7.096
7.120
142,239
-0.06(-0.89%)
Mar 05, 2019
7.168
7.216
7.128
7.184
298,394
+0.04(+0.56%)
Mar 04, 2019
7.192
7.216
7.104
7.144
234,866
+0.01(+0.11%)
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
.