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 (%)
Dec 31, 2019
7.950
8.100
7.930
8.040
374,600
+0.08(+1.01%)
Dec 30, 2019
8.170
8.170
7.950
7.960
352,212
-0.18(-2.21%)
Dec 27, 2019
8.360
8.370
8.040
8.140
590,200
-0.20(-2.40%)
Dec 26, 2019
8.210
8.390
8.120
8.340
788,413
+0.26(+3.22%)
Dec 24, 2019
7.820
8.110
7.790
8.080
498,500
+0.28(+3.59%)
Dec 23, 2019
7.750
7.870
7.700
7.800
388,797
+0.02(+0.26%)
Dec 20, 2019
7.850
7.900
7.750
7.780
533,700
-0.09(-1.14%)
Dec 19, 2019
7.750
7.940
7.730
7.870
1,128,427
-0.34(-4.14%)
Dec 18, 2019
8.050
8.210
8.040
8.210
510,094
+0.08(+0.98%)
Dec 17, 2019
7.870
8.190
7.850
8.130
915,515
+0.31(+3.96%)
Dec 16, 2019
7.660
7.845
7.660
7.820
401,941
+0.23(+3.03%)
Dec 13, 2019
7.730
7.750
7.500
7.590
273,100
-0.10(-1.30%)
Dec 12, 2019
7.570
7.760
7.570
7.690
427,135
+0.12(+1.59%)
Dec 11, 2019
7.530
7.640
7.470
7.570
270,894
+0.07(+0.93%)
Dec 10, 2019
7.250
7.560
7.250
7.500
472,293
+0.25(+3.45%)
Dec 09, 2019
6.960
7.259
6.960
7.250
387,529
+0.30(+4.32%)
Dec 06, 2019
6.890
7.000
6.860
6.950
326,800
+0.09(+1.31%)
Dec 05, 2019
6.870
6.920
6.840
6.860
148,020
-0.02(-0.29%)
Dec 04, 2019
6.810
6.900
6.780
6.880
282,044
+0.09(+1.33%)
Dec 03, 2019
6.750
6.810
6.700
6.790
383,784
+0.01(+0.15%)
Dec 02, 2019
6.910
6.910
6.760
6.780
248,321
-0.11(-1.60%)
Nov 29, 2019
6.900
6.990
6.850
6.890
139,600
-0.04(-0.58%)
Nov 27, 2019
6.910
6.930
6.750
6.930
281,600
+0.04(+0.58%)
Nov 26, 2019
7.050
7.070
6.880
6.890
250,359
-0.15(-2.13%)
Nov 25, 2019
6.990
7.090
6.990
7.040
278,123
+0.05(+0.72%)
Nov 22, 2019
6.930
7.040
6.920
6.990
236,600
+0.07(+1.01%)
Nov 21, 2019
6.720
6.920
6.710
6.920
371,534
+0.25(+3.75%)
Nov 20, 2019
6.650
6.766
6.590
6.670
353,048
+0.01(+0.15%)
Nov 19, 2019
6.880
6.880
6.610
6.660
362,022
-0.18(-2.63%)
Nov 18, 2019
7.060
7.088
6.840
6.840
492,953
-0.22(-3.12%)
Nov 15, 2019
7.010
7.100
7.010
7.060
323,900
+0.04(+0.57%)
Nov 14, 2019
7.180
7.200
6.960
7.020
526,907
-0.11(-1.54%)
Nov 13, 2019
7.270
7.320
7.120
7.130
366,971
-0.21(-2.86%)
Nov 12, 2019
7.410
7.500
7.330
7.340
204,821
-0.12(-1.61%)
Nov 11, 2019
7.600
7.600
7.460
7.460
265,563
-0.16(-2.10%)
Nov 08, 2019
7.610
7.632
7.530
7.620
196,400
-0.04(-0.52%)
Nov 07, 2019
7.770
7.810
7.580
7.660
210,299
-0.09(-1.16%)
Nov 06, 2019
7.880
7.900
7.730
7.750
187,031
-0.12(-1.52%)
Nov 05, 2019
8.020
8.020
7.820
7.870
260,382
-0.06(-0.76%)
Nov 04, 2019
7.800
7.970
7.780
7.930
272,013
+0.21(+2.72%)
Nov 01, 2019
7.680
7.810
7.680
7.720
215,800
+0.06(+0.78%)
Oct 31, 2019
7.710
7.770
7.620
7.660
199,240
-0.07(-0.91%)
Oct 30, 2019
7.680
7.760
7.680
7.730
174,356
+0.05(+0.65%)
Oct 29, 2019
7.720
7.800
7.650
7.680
232,091
-0.06(-0.78%)
Oct 28, 2019
7.910
7.960
7.740
7.740
240,310
-0.16(-2.03%)
Oct 25, 2019
7.880
7.930
7.850
7.900
196,300
+0.01(+0.13%)
Oct 24, 2019
8.010
8.026
7.850
7.890
390,568
-0.08(-1.00%)
Oct 23, 2019
8.040
8.040
7.940
7.970
308,508
-0.05(-0.62%)
Oct 22, 2019
8.100
8.140
7.960
8.020
450,400
-0.05(-0.62%)
Oct 21, 2019
8.150
8.165
8.050
8.070
179,812
-0.07(-0.86%)
Oct 18, 2019
8.010
8.160
8.010
8.140
101,600
+0.09(+1.12%)
Oct 17, 2019
8.070
8.130
8.040
8.050
115,909
+0.00(+0.00%)
Oct 16, 2019
8.120
8.190
8.050
8.050
176,933
-0.11(-1.35%)
Oct 15, 2019
8.130
8.300
8.130
8.160
164,318
-0.04(-0.49%)
Oct 14, 2019
8.240
8.270
8.200
8.200
166,628
-0.06(-0.73%)
Oct 11, 2019
8.290
8.380
8.260
8.260
168,100
+0.01(+0.12%)
Oct 10, 2019
8.280
8.340
8.250
8.250
190,360
-0.06(-0.72%)
Oct 09, 2019
8.420
8.450
8.280
8.310
118,791
-0.04(-0.48%)
Oct 08, 2019
8.520
8.540
8.340
8.350
242,171
-0.19(-2.22%)
Oct 07, 2019
8.730
8.770
8.520
8.540
237,396
-0.20(-2.29%)
Oct 04, 2019
8.780
8.840
8.710
8.740
144,000
+0.00(+0.00%)
Oct 03, 2019
8.680
8.800
8.600
8.740
122,621
+0.01(+0.11%)
Oct 02, 2019
8.870
8.870
8.655
8.730
174,605
-0.16(-1.80%)
Oct 01, 2019
9.000
9.060
8.890
8.890
182,296
-0.11(-1.22%)
Sep 30, 2019
9.010
9.020
8.930
9.000
155,792
-0.01(-0.11%)
Sep 27, 2019
8.960
9.036
8.960
9.010
118,000
+0.00(+0.00%)
Sep 26, 2019
8.980
9.060
8.910
9.010
137,624
+0.03(+0.33%)
Sep 25, 2019
9.100
9.108
8.960
8.980
159,972
-0.12(-1.32%)
Sep 24, 2019
9.190
9.250
9.080
9.100
173,184
-0.09(-0.98%)
Sep 23, 2019
9.180
9.200
9.110
9.190
105,339
+0.01(+0.11%)
Sep 20, 2019
9.100
9.236
9.070
9.180
65,000
+0.09(+0.99%)
Sep 19, 2019
9.040
9.190
9.040
9.090
131,293
+0.05(+0.55%)
Sep 18, 2019
9.100
9.130
9.030
9.040
238,336
-0.11(-1.20%)
Sep 17, 2019
9.260
9.261
9.070
9.150
152,327
-0.18(-1.93%)
Sep 16, 2019
9.480
9.480
9.326
9.330
250,626
+0.10(+1.08%)
Sep 13, 2019
8.990
9.240
8.990
9.230
284,100
+0.25(+2.78%)
Sep 12, 2019
9.030
9.040
8.969
8.980
156,654
-0.06(-0.66%)
Sep 11, 2019
8.920
9.090
8.920
9.040
208,210
+0.08(+0.89%)
Sep 10, 2019
8.860
9.000
8.860
8.960
130,903
+0.14(+1.59%)
Sep 09, 2019
8.600
8.840
8.600
8.820
167,676
+0.22(+2.56%)
Sep 06, 2019
8.710
8.740
8.570
8.600
223,000
-0.12(-1.38%)
Sep 05, 2019
8.770
8.840
8.700
8.720
101,619
+0.03(+0.35%)
Sep 04, 2019
8.670
8.760
8.670
8.690
148,563
+0.08(+0.93%)
Sep 03, 2019
8.620
8.650
8.530
8.610
159,250
-0.06(-0.69%)
Aug 30, 2019
8.750
8.770
8.620
8.670
171,500
+0.00(+0.00%)
Aug 29, 2019
8.600
8.720
8.590
8.670
124,514
+0.14(+1.64%)
Aug 28, 2019
8.360
8.570
8.350
8.530
194,196
+0.22(+2.65%)
Aug 27, 2019
8.400
8.400
8.280
8.310
244,381
-0.09(-1.07%)
Aug 26, 2019
8.500
8.500
8.370
8.400
208,669
-0.03(-0.36%)
Aug 23, 2019
8.650
8.680
8.370
8.430
270,600
-0.26(-2.99%)
Aug 22, 2019
8.860
8.905
8.680
8.690
162,540
-0.14(-1.59%)
Aug 21, 2019
8.930
9.010
8.830
8.830
152,907
-0.08(-0.90%)
Aug 20, 2019
8.870
8.940
8.850
8.910
127,477
-0.05(-0.56%)
Aug 19, 2019
8.810
9.070
8.790
8.960
288,103
+0.21(+2.40%)
Aug 16, 2019
8.520
8.800
8.520
8.750
142,700
+0.23(+2.70%)
Aug 15, 2019
8.550
8.630
8.500
8.520
170,844
-0.02(-0.23%)
Aug 14, 2019
8.750
8.770
8.520
8.540
391,889
-0.27(-3.06%)
Aug 13, 2019
8.600
8.863
8.600
8.810
284,375
+0.12(+1.38%)
Aug 12, 2019
8.840
8.850
8.650
8.690
302,236
-0.13(-1.47%)
Aug 09, 2019
9.000
9.048
8.800
8.820
336,000
-0.18(-2.00%)
Aug 08, 2019
9.140
9.240
8.980
9.000
681,397
-0.11(-1.21%)
Aug 07, 2019
9.260
9.285
9.030
9.110
271,583
-0.20(-2.15%)
Aug 06, 2019
9.360
9.440
9.205
9.310
277,083
-0.03(-0.32%)
Aug 05, 2019
9.530
9.540
9.275
9.340
328,940
-0.30(-3.11%)
Aug 02, 2019
9.830
9.850
9.570
9.640
367,800
-0.21(-2.13%)
Aug 01, 2019
9.970
9.970
9.800
9.850
309,767
-0.14(-1.40%)
Jul 31, 2019
9.980
9.994
9.900
9.990
154,665
+0.04(+0.40%)
Jul 30, 2019
9.980
9.980
9.870
9.950
285,194
-0.06(-0.60%)
Jul 29, 2019
10.07
10.09
9.980
10.01
215,599
-0.03(-0.30%)
Jul 26, 2019
10.13
10.18
10.04
10.04
214,300
-0.14(-1.38%)
Jul 25, 2019
10.29
10.29
10.13
10.18
150,097
-0.07(-0.68%)
Jul 24, 2019
10.36
10.41
10.21
10.25
239,285
-0.10(-0.97%)
Jul 23, 2019
10.32
10.38
10.28
10.35
173,079
+0.04(+0.39%)
Jul 22, 2019
10.22
10.31
10.21
10.31
230,662
+0.08(+0.78%)
Jul 19, 2019
10.15
10.23
10.09
10.23
230,900
+0.08(+0.79%)
Jul 18, 2019
10.10
10.15
9.950
10.15
280,309
+0.03(+0.30%)
Jul 17, 2019
10.19
10.20
10.01
10.12
417,219
-0.07(-0.69%)
Jul 16, 2019
10.02
10.19
9.950
10.19
408,355
+0.13(+1.29%)
Jul 15, 2019
10.07
10.07
9.980
10.06
938,342
+0.15(+1.51%)
Jul 12, 2019
9.850
9.920
9.830
9.910
545,300
+0.13(+1.33%)
Jul 11, 2019
9.770
9.840
9.750
9.780
155,103
+0.01(+0.10%)
Jul 10, 2019
9.730
9.800
9.730
9.770
160,462
+0.08(+0.83%)
Jul 09, 2019
9.720
9.720
9.630
9.690
171,238
-0.03(-0.31%)
Jul 08, 2019
9.740
9.740
9.680
9.720
127,249
-0.03(-0.31%)
Jul 05, 2019
9.700
9.830
9.700
9.750
265,500
+0.17(+1.77%)
Jul 03, 2019
9.460
9.630
9.460
9.580
45,100
+0.12(+1.27%)
Jul 02, 2019
9.520
9.560
9.430
9.460
126,117
-0.07(-0.73%)
Jul 01, 2019
9.570
9.660
9.500
9.530
154,534
+0.06(+0.63%)
Jun 28, 2019
9.420
9.470
9.380
9.470
88,000
+0.10(+1.07%)
Jun 27, 2019
9.420
9.440
9.340
9.370
63,275
-0.02(-0.21%)
Jun 26, 2019
9.380
9.490
9.380
9.390
118,536
+0.05(+0.54%)
Jun 25, 2019
9.470
9.470
9.330
9.340
88,103
-0.11(-1.16%)
Jun 24, 2019
9.440
9.490
9.420
9.450
69,468
+0.01(+0.11%)
Jun 21, 2019
9.340
9.450
9.340
9.440
65,600
+0.06(+0.64%)
Jun 20, 2019
9.380
9.430
9.370
9.380
55,226
+0.08(+0.86%)
Jun 19, 2019
9.280
9.320
9.260
9.300
91,258
+0.00(+0.00%)
Jun 18, 2019
9.290
9.380
9.280
9.300
91,003
-0.05(-0.53%)
Jun 17, 2019
9.440
9.505
9.340
9.350
97,172
-0.11(-1.16%)
Jun 14, 2019
9.560
9.560
9.440
9.460
91,000
-0.08(-0.84%)
Jun 13, 2019
9.480
9.610
9.480
9.540
85,241
+0.08(+0.85%)
Jun 12, 2019
9.490
9.530
9.430
9.460
188,459
-0.03(-0.32%)
Jun 11, 2019
9.360
9.490
9.355
9.490
116,644
+0.13(+1.39%)
Jun 10, 2019
9.300
9.370
9.260
9.360
132,169
+0.09(+0.97%)
Jun 07, 2019
9.220
9.310
9.200
9.270
179,400
+0.06(+0.65%)
Jun 06, 2019
9.140
9.275
9.140
9.210
384,492
-0.01(-0.11%)
Jun 05, 2019
9.300
9.400
9.140
9.220
181,753
-0.12(-1.28%)
Jun 04, 2019
9.260
9.350
9.260
9.340
163,134
+0.15(+1.63%)
Jun 03, 2019
9.220
9.300
9.190
9.190
251,280
-0.05(-0.54%)
May 31, 2019
9.310
9.320
9.190
9.240
134,000
-0.13(-1.39%)
May 30, 2019
9.410
9.490
9.330
9.370
150,358
-0.04(-0.43%)
May 29, 2019
9.370
9.410
9.200
9.410
129,740
-0.01(-0.11%)
May 28, 2019
9.490
9.540
9.400
9.420
153,540
-0.06(-0.63%)
May 24, 2019
9.530
9.580
9.420
9.480
116,800
+0.05(+0.53%)
May 23, 2019
9.600
9.600
9.360
9.430
195,310
-0.20(-2.08%)
May 22, 2019
9.690
9.690
9.600
9.630
84,225
-0.10(-1.03%)
May 21, 2019
9.580
9.760
9.580
9.730
156,383
+0.12(+1.25%)
May 20, 2019
9.660
9.662
9.590
9.610
136,860
-0.07(-0.72%)
May 17, 2019
9.680
9.700
9.640
9.680
74,800
+0.03(+0.31%)
May 16, 2019
9.590
9.670
9.560
9.650
75,614
+0.09(+0.94%)
May 15, 2019
9.500
9.590
9.446
9.560
131,697
+0.03(+0.31%)
May 14, 2019
9.400
9.540
9.365
9.530
112,561
+0.14(+1.49%)
May 13, 2019
9.410
9.460
9.360
9.390
105,511
-0.04(-0.42%)
May 10, 2019
9.260
9.460
9.260
9.430
101,300
+0.27(+2.95%)
May 09, 2019
9.270
9.270
9.080
9.160
113,036
-0.11(-1.19%)
May 08, 2019
9.280
9.360
9.240
9.270
133,808
-0.03(-0.32%)
May 07, 2019
9.350
9.400
9.250
9.300
117,840
-0.10(-1.06%)
May 06, 2019
9.420
9.445
9.372
9.400
87,452
-0.08(-0.84%)
May 03, 2019
9.410
9.505
9.390
9.480
81,900
+0.16(+1.72%)
May 02, 2019
9.450
9.460
9.300
9.320
107,554
-0.17(-1.79%)
May 01, 2019
9.450
9.520
9.420
9.490
64,321
+0.06(+0.64%)
Apr 30, 2019
9.560
9.561
9.400
9.430
75,435
-0.10(-1.05%)
Apr 29, 2019
9.430
9.530
9.430
9.530
73,359
+0.06(+0.63%)
Apr 26, 2019
9.450
9.480
9.430
9.470
62,600
+0.00(+0.00%)
Apr 25, 2019
9.600
9.600
9.440
9.470
123,253
-0.12(-1.25%)
Apr 24, 2019
9.710
9.710
9.550
9.590
112,113
-0.06(-0.62%)
Apr 23, 2019
9.660
9.700
9.620
9.650
112,364
+0.04(+0.42%)
Apr 22, 2019
9.500
9.630
9.500
9.610
118,184
+0.16(+1.69%)
Apr 18, 2019
9.580
9.580
9.390
9.450
95,400
-0.11(-1.15%)
Apr 17, 2019
9.650
9.670
9.550
9.560
84,624
-0.06(-0.62%)
Apr 16, 2019
9.790
9.790
9.600
9.620
122,769
-0.23(-2.34%)
Apr 15, 2019
9.950
9.950
9.840
9.850
104,134
-0.03(-0.30%)
Apr 12, 2019
9.940
9.950
9.870
9.880
118,600
+0.10(+1.02%)
Apr 11, 2019
9.800
9.820
9.750
9.780
113,707
+0.01(+0.10%)
Apr 10, 2019
9.800
9.840
9.690
9.770
173,135
-0.03(-0.31%)
Apr 09, 2019
9.900
9.915
9.750
9.800
112,464
-0.09(-0.91%)
Apr 08, 2019
9.880
9.930
9.880
9.890
133,715
+0.05(+0.51%)
Apr 05, 2019
9.720
9.860
9.690
9.840
137,300
+0.17(+1.76%)
Apr 04, 2019
9.720
9.760
9.650
9.670
105,101
-0.03(-0.31%)
Apr 03, 2019
9.680
9.700
9.640
9.700
75,242
+0.05(+0.52%)
Apr 02, 2019
9.560
9.660
9.534
9.650
147,210
+0.11(+1.15%)
Apr 01, 2019
9.480
9.550
9.470
9.540
112,468
+0.13(+1.38%)
Mar 29, 2019
9.420
9.424
9.341
9.410
74,500
+0.09(+0.97%)
Mar 28, 2019
9.230
9.320
9.230
9.320
86,729
+0.09(+0.98%)
Mar 27, 2019
9.260
9.290
9.153
9.230
46,091
-0.01(-0.11%)
Mar 26, 2019
9.310
9.390
9.180
9.240
97,457
+0.02(+0.22%)
Mar 25, 2019
9.390
9.390
9.130
9.220
122,616
-0.10(-1.07%)
Mar 22, 2019
9.460
9.490
9.240
9.320
150,300
-0.14(-1.48%)
Mar 21, 2019
9.380
9.540
9.380
9.460
144,904
+0.03(+0.32%)
Mar 20, 2019
9.370
9.460
9.320
9.430
92,975
+0.07(+0.75%)
Mar 19, 2019
9.330
9.430
9.310
9.360
156,397
-0.01(-0.11%)
Mar 18, 2019
9.190
9.370
9.150
9.370
180,528
+0.20(+2.18%)
Mar 15, 2019
9.100
9.170
9.080
9.170
116,300
+0.05(+0.55%)
Mar 14, 2019
9.130
9.130
9.090
9.120
55,993
+0.04(+0.44%)
Mar 13, 2019
9.110
9.140
9.030
9.080
69,719
+0.00(+0.00%)
Mar 12, 2019
9.180
9.180
9.040
9.080
107,258
-0.04(-0.44%)
Mar 11, 2019
9.000
9.150
9.000
9.120
136,803
+0.15(+1.67%)
Mar 08, 2019
8.940
9.000
8.866
8.970
117,300
-0.07(-0.77%)
Mar 07, 2019
8.920
9.052
8.870
9.040
114,397
+0.16(+1.80%)
Mar 06, 2019
8.940
8.947
8.850
8.880
114,051
-0.08(-0.89%)
Mar 05, 2019
8.940
9.000
8.890
8.960
239,260
+0.05(+0.56%)
Mar 04, 2019
8.970
9.000
8.860
8.910
188,322
+0.01(+0.11%)
Mar 01, 2019
8.900
8.980
8.810
8.900
191,100
+0.03(+0.34%)
Feb 28, 2019
9.070
9.070
8.860
8.870
130,222
-0.12(-1.33%)
Feb 27, 2019
9.130
9.130
8.960
8.990
128,423
-0.07(-0.77%)
Feb 26, 2019
9.210
9.210
9.050
9.060
88,354
-0.15(-1.63%)
Feb 25, 2019
9.290
9.290
9.125
9.210
166,336
-0.05(-0.54%)
Feb 22, 2019
9.320
9.350
9.235
9.260
211,900
+0.05(+0.54%)
Feb 21, 2019
9.380
9.380
9.160
9.210
127,912
-0.17(-1.81%)
Feb 20, 2019
9.500
9.500
9.350
9.380
96,124
-0.07(-0.74%)
Feb 19, 2019
9.200
9.470
9.200
9.450
114,060
+0.23(+2.49%)
Feb 15, 2019
9.200
9.250
9.170
9.220
115,400
+0.07(+0.77%)
Feb 14, 2019
9.030
9.170
9.016
9.150
121,314
+0.11(+1.22%)
Feb 13, 2019
9.000
9.050
8.960
9.040
64,163
+0.08(+0.89%)
Feb 12, 2019
8.990
8.990
8.890
8.960
116,738
+0.06(+0.67%)
Feb 11, 2019
8.920
8.920
8.790
8.900
72,016
+0.01(+0.11%)
Feb 08, 2019
8.990
8.990
8.750
8.890
90,400
-0.06(-0.67%)
Feb 07, 2019
9.150
9.150
8.860
8.950
174,247
-0.21(-2.29%)
Feb 06, 2019
9.240
9.240
9.130
9.160
84,577
-0.04(-0.43%)
Feb 05, 2019
9.220
9.270
9.160
9.200
137,434
+0.00(+0.00%)
Feb 04, 2019
9.300
9.310
9.190
9.200
455,404
-0.09(-0.97%)
Feb 01, 2019
9.170
9.300
9.160
9.290
124,500
+0.12(+1.31%)
Jan 31, 2019
9.250
9.340
9.060
9.170
234,381
-0.03(-0.33%)
Jan 30, 2019
9.060
9.200
9.010
9.200
139,280
+0.23(+2.56%)
Jan 29, 2019
8.950
9.000
8.892
8.970
158,597
+0.09(+1.01%)
Jan 28, 2019
8.810
8.880
8.750
8.880
60,223
+0.02(+0.23%)
Jan 25, 2019
8.860
8.880
8.810
8.860
73,600
+0.06(+0.68%)
Jan 24, 2019
8.780
8.860
8.720
8.800
82,923
+0.07(+0.80%)
Jan 23, 2019
8.930
8.930
8.690
8.730
102,463
-0.15(-1.69%)
Jan 22, 2019
9.020
9.030
8.800
8.880
150,116
-0.19(-2.09%)
Jan 18, 2019
9.000
9.090
9.000
9.070
147,900
+0.12(+1.34%)
Jan 17, 2019
9.010
9.020
8.930
8.950
148,019
-0.09(-1.00%)
Jan 16, 2019
9.070
9.120
9.010
9.040
61,206
-0.03(-0.33%)
Jan 15, 2019
8.950
9.072
8.880
9.070
90,436
-0.21(-2.26%)
Jan 14, 2019
8.970
8.970
8.880
9.280
114,529
+0.31(+3.46%)
Jan 11, 2019
9.130
9.130
8.950
8.970
76,600
-0.11(-1.21%)
Jan 10, 2019
9.150
9.200
9.040
9.080
98,525
-0.06(-0.66%)
Jan 09, 2019
9.200
9.240
9.110
9.140
139,180
+0.11(+1.22%)
Jan 08, 2019
8.900
9.090
8.870
9.030
154,013
+0.25(+2.85%)
Jan 07, 2019
8.540
8.880
8.540
8.780
311,790
+0.36(+4.28%)
Jan 04, 2019
8.090
8.530
8.090
8.420
227,000
+0.42(+5.25%)
Jan 03, 2019
7.860
8.061
7.800
8.000
145,325
+0.14(+1.78%)
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
.