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 (%)
Mar 31, 2020
1.474
1.617
1.474
1.592
392,776
+0.14(+9.37%)
Mar 30, 2020
1.455
1.601
1.419
1.455
301,368
-0.11(-6.98%)
Mar 27, 2020
1.637
1.647
1.528
1.565
326,598
-0.17(-9.95%)
Mar 26, 2020
1.683
1.964
1.683
1.737
295,052
-0.01(-0.52%)
Mar 25, 2020
1.419
1.838
1.419
1.747
355,848
+0.17(+10.98%)
Mar 24, 2020
1.556
1.755
1.546
1.574
238,670
+0.15(+10.90%)
Mar 23, 2020
1.601
1.728
1.392
1.419
366,170
-0.35(-19.59%)
Mar 20, 2020
1.865
2.147
1.728
1.765
634,289
-0.06(-3.48%)
Mar 19, 2020
1.274
2.156
1.164
1.828
537,511
+0.58(+46.72%)
Mar 18, 2020
1.610
1.683
1.092
1.246
735,669
-0.70(-35.98%)
Mar 17, 2020
2.292
2.320
1.819
1.947
625,431
-0.36(-15.75%)
Mar 16, 2020
2.222
2.586
2.208
2.311
467,336
-0.36(-13.33%)
Mar 13, 2020
2.444
2.666
2.338
2.666
396,765
+0.44(+19.52%)
Mar 12, 2020
2.648
2.648
2.222
2.231
761,684
-0.66(-22.77%)
Mar 11, 2020
3.030
3.208
2.870
2.888
548,018
-0.39(-11.92%)
Mar 10, 2020
3.652
3.652
2.570
3.279
1,895,844
-0.09(-2.64%)
Mar 09, 2020
3.466
3.795
3.288
3.368
910,462
-1.34(-28.49%)
Mar 06, 2020
4.959
4.962
4.621
4.710
636,894
-0.41(-7.99%)
Mar 05, 2020
5.163
5.234
5.021
5.119
325,265
-0.16(-3.03%)
Mar 04, 2020
5.403
5.502
5.225
5.279
438,862
-0.03(-0.50%)
Mar 03, 2020
5.483
5.679
5.234
5.305
281,185
-0.17(-3.08%)
Mar 02, 2020
5.288
5.563
5.181
5.474
484,349
+0.32(+6.21%)
Feb 28, 2020
5.074
5.181
4.888
5.154
554,075
-0.04(-0.85%)
Feb 27, 2020
5.510
5.599
5.057
5.199
800,190
-0.50(-8.74%)
Feb 26, 2020
5.865
5.945
5.679
5.696
360,144
-0.17(-2.88%)
Feb 25, 2020
6.114
6.141
5.848
5.865
590,511
-0.27(-4.35%)
Feb 24, 2020
6.176
6.203
6.079
6.132
665,915
-0.21(-3.36%)
Feb 21, 2020
6.434
6.434
6.283
6.345
180,153
-0.11(-1.65%)
Feb 20, 2020
6.390
6.496
6.381
6.452
207,887
+0.04(+0.55%)
Feb 19, 2020
6.363
6.416
6.319
6.416
166,522
+0.07(+1.12%)
Feb 18, 2020
6.310
6.372
6.283
6.345
239,818
+0.02(+0.28%)
Feb 14, 2020
6.354
6.399
6.319
6.327
240,579
-0.07(-1.11%)
Feb 13, 2020
6.407
6.428
6.327
6.399
231,837
+0.01(+0.14%)
Feb 12, 2020
6.265
6.412
6.255
6.390
253,030
+0.20(+3.30%)
Feb 11, 2020
6.194
6.247
6.176
6.185
371,363
+0.04(+0.72%)
Feb 10, 2020
6.291
6.291
6.141
6.141
290,347
-0.16(-2.52%)
Feb 07, 2020
6.388
6.388
6.238
6.299
235,744
-0.10(-1.52%)
Feb 06, 2020
6.511
6.528
6.370
6.396
300,921
-0.10(-1.49%)
Feb 05, 2020
6.414
6.555
6.414
6.493
251,419
+0.14(+2.22%)
Feb 04, 2020
6.335
6.476
6.326
6.352
183,146
+0.11(+1.84%)
Feb 03, 2020
6.282
6.339
6.211
6.238
246,045
-0.04(-0.56%)
Jan 31, 2020
6.388
6.415
6.264
6.273
324,844
-0.15(-2.33%)
Jan 30, 2020
6.370
6.423
6.335
6.423
433,948
+0.02(+0.28%)
Jan 29, 2020
6.581
6.617
6.405
6.405
253,962
-0.10(-1.49%)
Jan 28, 2020
6.502
6.573
6.467
6.502
245,130
+0.05(+0.82%)
Jan 27, 2020
6.590
6.599
6.418
6.449
406,459
-0.24(-3.56%)
Jan 24, 2020
6.810
6.832
6.669
6.687
214,406
-0.14(-2.06%)
Jan 23, 2020
6.758
6.859
6.661
6.828
177,984
+0.01(+0.13%)
Jan 22, 2020
7.022
7.024
6.793
6.819
421,174
-0.19(-2.76%)
Jan 21, 2020
7.189
7.211
7.004
7.013
551,880
-0.18(-2.45%)
Jan 17, 2020
7.304
7.304
7.172
7.189
197,608
-0.10(-1.33%)
Jan 16, 2020
7.286
7.339
7.260
7.286
174,029
+0.01(+0.12%)
Jan 15, 2020
7.242
7.330
7.216
7.277
231,995
+0.01(+0.12%)
Jan 14, 2020
7.269
7.299
7.224
7.269
142,098
+0.05(+0.73%)
Jan 13, 2020
7.163
7.277
7.151
7.216
223,041
+0.08(+1.10%)
Jan 10, 2020
7.198
7.216
7.093
7.137
203,057
-0.06(-0.85%)
Jan 09, 2020
7.189
7.239
7.146
7.198
159,958
-0.02(-0.24%)
Jan 08, 2020
7.338
7.387
7.172
7.216
247,421
-0.11(-1.55%)
Jan 07, 2020
7.321
7.344
7.259
7.329
203,704
+0.03(+0.36%)
Jan 06, 2020
7.181
7.356
7.181
7.303
275,708
+0.16(+2.20%)
Jan 03, 2020
7.146
7.160
7.041
7.146
191,852
+0.09(+1.24%)
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
.