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 27, 2013
8.719
8.719
8.605
8.670
132,198
-0.01(-0.17%)
Sep 26, 2013
8.724
8.774
8.640
8.685
146,377
+0.01(+0.17%)
Sep 25, 2013
8.655
8.675
8.605
8.670
150,752
+0.03(+0.35%)
Sep 24, 2013
8.734
8.744
8.590
8.640
194,119
-0.09(-1.03%)
Sep 23, 2013
8.794
8.819
8.685
8.729
186,549
-0.06(-0.68%)
Sep 20, 2013
8.959
8.959
8.729
8.789
145,230
-0.17(-1.89%)
Sep 19, 2013
8.864
8.959
8.764
8.959
163,800
+0.17(+1.96%)
Sep 18, 2013
8.752
8.801
8.591
8.787
149,071
+0.07(+0.84%)
Sep 17, 2013
8.772
8.885
8.664
8.713
219,608
-0.04(-0.50%)
Sep 16, 2013
8.777
8.890
8.659
8.757
137,788
+0.04(+0.51%)
Sep 13, 2013
8.762
8.777
8.657
8.713
117,320
-0.01(-0.11%)
Sep 12, 2013
8.723
8.812
8.679
8.723
146,460
-0.03(-0.39%)
Sep 11, 2013
8.816
8.929
8.733
8.757
81,550
-0.05(-0.56%)
Sep 10, 2013
8.841
8.841
8.640
8.806
129,597
+0.02(+0.22%)
Sep 09, 2013
8.679
8.797
8.669
8.787
142,368
+0.04(+0.44%)
Sep 06, 2013
8.806
8.836
8.610
8.748
121,759
+0.08(+0.91%)
Sep 05, 2013
8.943
8.943
8.576
8.669
231,840
-0.24(-2.75%)
Sep 04, 2013
9.105
9.134
8.826
8.914
135,022
-0.14(-1.57%)
Sep 03, 2013
9.134
9.134
8.948
9.056
103,839
-0.07(-0.80%)
Aug 30, 2013
9.012
9.154
8.986
9.130
34,490
+0.14(+1.58%)
Aug 29, 2013
9.051
9.061
8.914
8.988
51,685
-0.01(-0.16%)
Aug 28, 2013
8.762
9.061
8.723
9.002
125,975
+0.23(+2.62%)
Aug 27, 2013
9.032
9.076
8.576
8.772
258,570
-0.20(-2.25%)
Aug 26, 2013
9.061
9.134
8.963
8.974
79,310
-0.03(-0.30%)
Aug 23, 2013
8.929
9.115
8.929
9.002
83,597
+0.11(+1.26%)
Aug 22, 2013
8.723
8.890
8.674
8.890
203,078
+0.08(+0.93%)
Aug 21, 2013
8.757
8.816
8.586
8.808
100,803
+0.13(+1.54%)
Aug 20, 2013
8.841
8.841
8.557
8.674
240,648
-0.22(-2.42%)
Aug 19, 2013
9.046
9.164
8.890
8.890
114,733
-0.18(-1.94%)
Aug 16, 2013
9.321
9.399
9.066
9.066
113,186
-0.03(-0.38%)
Aug 15, 2013
9.428
9.428
9.017
9.100
198,119
-0.32(-3.43%)
Aug 14, 2013
9.399
9.580
9.164
9.423
68,444
+0.05(+0.52%)
Aug 13, 2013
9.428
9.456
9.345
9.375
55,205
-0.10(-1.08%)
Aug 12, 2013
9.551
9.610
9.389
9.477
105,146
-0.14(-1.48%)
Aug 09, 2013
9.570
9.688
9.551
9.619
70,259
+0.02(+0.16%)
Aug 08, 2013
9.614
9.654
9.556
9.604
48,886
+0.04(+0.40%)
Aug 07, 2013
9.600
9.659
9.556
9.566
75,823
-0.05(-0.51%)
Aug 06, 2013
9.619
9.673
9.551
9.615
80,320
+0.05(+0.57%)
Aug 05, 2013
9.644
9.698
9.551
9.561
64,087
-0.02(-0.26%)
Aug 02, 2013
9.673
9.698
9.585
9.585
62,743
-0.08(-0.86%)
Aug 01, 2013
9.644
9.725
9.566
9.668
106,348
+0.03(+0.32%)
Jul 31, 2013
9.610
9.703
9.487
9.638
129,242
+0.03(+0.30%)
Jul 30, 2013
9.629
9.673
9.521
9.610
77,252
-0.06(-0.61%)
Jul 29, 2013
9.678
9.761
9.600
9.668
83,495
+0.04(+0.41%)
Jul 26, 2013
9.580
9.698
9.580
9.629
56,563
+0.03(+0.31%)
Jul 25, 2013
9.698
9.698
9.575
9.600
51,228
-0.10(-1.01%)
Jul 24, 2013
9.698
9.698
9.575
9.698
92,720
+0.11(+1.18%)
Jul 23, 2013
9.541
9.698
9.541
9.585
68,344
+0.03(+0.31%)
Jul 22, 2013
9.624
9.737
9.507
9.556
59,360
-0.08(-0.81%)
Jul 19, 2013
9.732
9.771
9.634
9.634
128,450
-0.06(-0.66%)
Jul 18, 2013
9.708
9.761
9.507
9.698
83,983
-0.02(-0.24%)
Jul 17, 2013
9.737
9.791
9.649
9.722
114,184
+0.00(+0.04%)
Jul 16, 2013
9.712
9.742
9.521
9.717
78,156
-0.04(-0.45%)
Jul 15, 2013
9.771
9.781
9.561
9.761
50,979
+0.01(+0.10%)
Jul 12, 2013
9.752
9.796
9.668
9.752
56,277
-0.04(-0.45%)
Jul 11, 2013
9.600
9.869
9.502
9.796
80,929
+0.17(+1.78%)
Jul 10, 2013
9.482
9.659
9.453
9.624
43,927
+0.12(+1.29%)
Jul 09, 2013
9.708
9.663
9.468
9.502
77,746
-0.16(-1.62%)
Jul 08, 2013
9.663
9.722
9.600
9.659
40,442
+0.03(+0.36%)
Jul 05, 2013
9.673
9.712
9.531
9.624
22,358
-0.05(-0.51%)
Jul 03, 2013
9.639
9.757
9.600
9.673
20,707
+0.12(+1.23%)
Jul 02, 2013
9.629
9.673
9.531
9.556
32,526
-0.07(-0.76%)
Jul 01, 2013
9.605
9.678
9.521
9.629
51,794
+0.02(+0.26%)
Jun 28, 2013
9.610
9.698
9.531
9.605
118,845
+0.09(+0.98%)
Jun 26, 2013
9.281
9.531
9.281
9.512
66,155
+0.35(+3.79%)
Jun 25, 2013
9.482
9.586
9.135
9.164
85,337
-0.17(-1.78%)
Jun 24, 2013
9.228
9.448
8.816
9.330
81,970
-0.00(-0.05%)
Jun 21, 2013
9.345
9.477
9.149
9.335
75,802
-0.08(-0.83%)
Jun 20, 2013
9.796
9.796
9.296
9.414
142,805
-0.40(-4.09%)
Jun 19, 2013
9.722
9.840
9.698
9.815
67,345
+0.13(+1.31%)
Jun 18, 2013
9.825
9.873
9.659
9.688
50,916
-0.17(-1.74%)
Jun 17, 2013
9.918
10.05
9.830
9.859
103,096
+0.02(+0.22%)
Jun 14, 2013
9.796
9.845
9.755
9.837
44,656
-0.01(-0.07%)
Jun 13, 2013
9.796
9.883
9.698
9.845
52,694
+0.07(+0.75%)
Jun 12, 2013
9.649
9.796
9.561
9.771
52,286
+0.10(+1.06%)
Jun 11, 2013
9.835
9.835
9.570
9.668
92,542
-0.17(-1.70%)
Jun 10, 2013
9.766
10.00
9.766
9.836
105,154
+0.02(+0.16%)
Jun 07, 2013
9.732
9.820
9.727
9.820
33,096
+0.02(+0.20%)
Jun 06, 2013
9.722
9.835
9.561
9.801
60,381
+0.09(+0.94%)
Jun 05, 2013
9.737
9.747
9.649
9.709
21,429
+0.02(+0.20%)
Jun 04, 2013
9.702
9.781
9.507
9.690
104,025
-0.05(-0.50%)
Jun 03, 2013
9.810
9.894
9.649
9.739
83,034
-0.09(-0.93%)
May 31, 2013
10.01
10.02
9.830
9.830
54,746
-0.13(-1.28%)
May 30, 2013
10.21
10.24
9.948
9.957
71,943
-0.22(-2.17%)
May 29, 2013
10.04
10.22
10.04
10.18
58,145
+0.09(+0.92%)
May 28, 2013
10.31
10.37
9.918
10.08
150,308
-0.23(-2.19%)
May 24, 2013
10.21
10.34
10.17
10.31
116,747
+0.11(+1.06%)
May 23, 2013
10.13
10.21
10.12
10.20
96,460
+0.03(+0.29%)
May 22, 2013
10.11
10.20
10.07
10.17
132,327
+0.11(+1.14%)
May 21, 2013
10.09
10.10
10.05
10.06
123,198
+0.02(+0.18%)
May 20, 2013
10.08
10.13
10.03
10.04
52,941
+0.03(+0.27%)
May 17, 2013
10.13
10.15
9.990
10.01
144,038
-0.05(-0.47%)
May 16, 2013
10.10
10.19
10.05
10.06
180,042
-0.01(-0.15%)
May 15, 2013
10.03
10.09
9.992
10.07
52,747
+0.03(+0.34%)
May 13, 2013
10.01
10.06
9.943
10.04
41,802
+0.09(+0.94%)
May 10, 2013
9.992
10.06
9.874
9.948
197,176
-0.09(-0.93%)
May 09, 2013
10.03
10.14
9.845
10.04
143,995
+0.01(+0.10%)
May 08, 2013
9.992
10.03
9.957
10.03
112,749
+0.11(+1.13%)
May 07, 2013
10.04
10.06
9.918
9.919
186,669
-0.22(-2.17%)
May 06, 2013
10.03
10.14
9.997
10.14
130,134
+0.11(+1.07%)
May 03, 2013
9.938
10.03
9.869
10.03
45,011
+0.09(+0.95%)
May 02, 2013
9.806
9.938
9.806
9.936
77,113
+0.11(+1.08%)
May 01, 2013
9.820
9.840
9.801
9.830
56,402
+0.03(+0.30%)
Apr 30, 2013
9.796
9.825
9.796
9.801
122,421
+0.00(+0.05%)
Apr 29, 2013
9.796
9.810
9.796
9.796
609,195
-0.02(-0.25%)
Apr 26, 2013
9.801
9.840
9.801
9.820
56,800
+0.02(+0.25%)
Apr 25, 2013
9.820
9.846
9.796
9.796
126,012
-0.02(-0.25%)
Apr 24, 2013
9.879
9.903
9.806
9.820
110,828
-0.11(-1.13%)
Apr 23, 2013
9.972
9.972
9.889
9.933
47,820
+0.01(+0.10%)
Apr 22, 2013
10.12
10.12
9.923
9.923
123,476
-0.06(-0.64%)
Apr 19, 2013
10.21
10.21
9.957
9.987
102,446
-0.17(-1.69%)
Apr 18, 2013
10.15
10.20
10.14
10.16
51,634
-0.05(-0.53%)
Apr 17, 2013
10.11
10.22
10.07
10.21
90,825
+0.06(+0.63%)
Apr 16, 2013
10.02
10.18
10.01
10.15
113,368
+0.17(+1.72%)
Apr 15, 2013
10.07
10.09
9.972
9.977
95,782
-0.04(-0.39%)
Apr 12, 2013
10.03
10.11
9.972
10.02
230,837
+0.02(+0.22%)
Apr 11, 2013
9.992
10.02
9.967
9.994
59,732
+0.00(+0.02%)
Apr 10, 2013
10.01
10.02
9.967
9.992
89,986
+0.00(+0.00%)
Apr 09, 2013
9.992
10.02
9.948
9.992
39,888
+0.05(+0.49%)
Apr 08, 2013
10.07
10.07
9.884
9.943
57,953
-0.07(-0.73%)
Apr 05, 2013
10.04
10.04
9.918
10.02
142,080
+0.10(+0.99%)
Apr 04, 2013
10.04
10.26
9.881
9.918
219,775
-0.04(-0.44%)
Apr 03, 2013
10.03
10.09
9.948
9.962
128,925
-0.05(-0.54%)
Apr 02, 2013
9.894
10.03
9.894
10.02
106,254
+0.08(+0.79%)
Apr 01, 2013
9.913
9.957
9.902
9.938
50,356
+0.04(+0.45%)
Mar 28, 2013
9.810
9.918
9.810
9.894
171,211
-0.02(-0.25%)
Mar 27, 2013
9.801
9.918
9.796
9.918
503,167
+0.12(+1.25%)
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
.