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 (%)
Aug 31, 2016
6.689
6.689
6.575
6.626
145,342
-0.05(-0.75%)
Aug 30, 2016
6.745
6.745
6.670
6.676
111,436
-0.03(-0.38%)
Aug 29, 2016
6.720
6.752
6.689
6.701
177,053
-0.04(-0.65%)
Aug 26, 2016
6.815
6.928
6.739
6.745
151,853
-0.06(-0.93%)
Aug 25, 2016
6.802
6.852
6.802
6.808
141,722
-0.06(-0.92%)
Aug 24, 2016
6.853
6.871
6.771
6.871
339,655
+0.03(+0.37%)
Aug 23, 2016
6.890
6.941
6.834
6.846
215,041
-0.03(-0.46%)
Aug 22, 2016
6.802
6.884
6.745
6.878
323,800
+0.03(+0.46%)
Aug 19, 2016
6.884
6.897
6.802
6.846
189,895
-0.01(-0.09%)
Aug 18, 2016
6.771
6.884
6.771
6.853
184,315
+0.11(+1.68%)
Aug 17, 2016
6.796
6.796
6.683
6.739
175,673
-0.03(-0.37%)
Aug 16, 2016
6.714
6.764
6.676
6.764
178,261
+0.09(+1.32%)
Aug 15, 2016
6.638
6.727
6.626
6.676
317,203
+0.08(+1.24%)
Aug 12, 2016
6.582
6.664
6.575
6.594
196,633
+0.08(+1.16%)
Aug 11, 2016
6.538
6.578
6.500
6.519
136,522
+0.04(+0.68%)
Aug 10, 2016
6.557
6.557
6.456
6.475
310,554
-0.09(-1.44%)
Aug 09, 2016
6.626
6.626
6.500
6.569
269,384
+0.01(+0.19%)
Aug 08, 2016
6.550
6.613
6.525
6.557
339,394
+0.07(+1.07%)
Aug 05, 2016
6.456
6.519
6.399
6.487
175,118
+0.06(+0.98%)
Aug 04, 2016
6.437
6.500
6.393
6.424
193,650
+0.03(+0.49%)
Aug 03, 2016
6.286
6.418
6.229
6.393
222,581
+0.14(+2.22%)
Aug 02, 2016
6.267
6.366
6.128
6.254
215,202
-0.02(-0.30%)
Aug 01, 2016
6.512
6.519
6.248
6.273
265,228
-0.25(-3.86%)
Jul 29, 2016
6.386
6.525
6.386
6.525
154,001
+0.09(+1.47%)
Jul 28, 2016
6.449
6.506
6.412
6.431
152,461
-0.06(-0.97%)
Jul 27, 2016
6.475
6.620
6.462
6.494
188,963
-0.01(-0.19%)
Jul 26, 2016
6.494
6.607
6.487
6.506
208,682
-0.05(-0.77%)
Jul 25, 2016
6.613
6.638
6.550
6.557
140,262
-0.06(-0.95%)
Jul 22, 2016
6.676
6.701
6.613
6.620
276,728
-0.06(-0.85%)
Jul 21, 2016
6.727
6.802
6.632
6.676
122,050
-0.04(-0.66%)
Jul 20, 2016
6.613
6.730
6.563
6.720
157,854
+0.09(+1.43%)
Jul 19, 2016
6.613
6.632
6.544
6.626
136,120
+0.02(+0.29%)
Jul 18, 2016
6.563
6.638
6.538
6.607
187,351
-0.06(-0.94%)
Jul 15, 2016
6.601
6.670
6.468
6.670
341,539
+0.10(+1.53%)
Jul 14, 2016
6.582
6.604
6.506
6.569
355,236
+0.01(+0.10%)
Jul 13, 2016
6.727
6.739
6.500
6.563
292,751
-0.14(-2.16%)
Jul 12, 2016
6.613
6.714
6.588
6.708
246,107
+0.16(+2.40%)
Jul 11, 2016
6.557
6.607
6.500
6.550
213,973
+0.01(+0.19%)
Jul 08, 2016
6.582
6.418
6.481
6.538
185,416
+0.12(+1.86%)
Jul 07, 2016
6.449
6.494
6.324
6.418
263,715
+0.02(+0.30%)
Jul 06, 2016
6.292
6.399
6.254
6.399
267,252
-0.01(-0.20%)
Jul 05, 2016
6.361
6.412
6.235
6.412
249,369
-0.04(-0.59%)
Jul 01, 2016
6.437
6.449
6.449
6.449
272,136
+0.03(+0.49%)
Jun 30, 2016
6.449
6.449
6.330
6.418
225,916
+0.01(+0.20%)
Jun 29, 2016
6.393
6.481
6.393
6.405
150,659
+0.11(+1.70%)
Jun 28, 2016
6.166
6.336
6.130
6.298
233,776
+0.34(+5.71%)
Jun 27, 2016
6.172
6.210
5.902
5.958
277,698
-0.33(-5.21%)
Jun 24, 2016
6.336
6.544
6.254
6.286
265,699
-0.30(-4.50%)
Jun 23, 2016
6.525
6.594
6.487
6.582
141,984
+0.16(+2.45%)
Jun 22, 2016
6.443
6.519
6.386
6.424
346,014
+0.01(+0.20%)
Jun 21, 2016
6.261
6.418
6.223
6.412
165,790
+0.14(+2.21%)
Jun 20, 2016
6.279
6.374
6.210
6.273
255,835
+0.09(+1.53%)
Jun 17, 2016
6.222
6.302
6.151
6.179
219,254
+0.02(+0.40%)
Jun 16, 2016
6.031
6.179
5.951
6.154
325,794
+0.01(+0.10%)
Jun 15, 2016
6.068
6.222
6.012
6.148
197,881
+0.03(+0.50%)
Jun 14, 2016
6.105
6.203
6.025
6.117
216,139
-0.10(-1.58%)
Jun 13, 2016
6.308
6.357
6.209
6.216
177,139
-0.16(-2.51%)
Jun 10, 2016
6.560
6.597
6.320
6.376
514,826
-0.31(-4.60%)
Jun 09, 2016
6.634
6.702
6.603
6.683
175,458
-0.02(-0.37%)
Jun 08, 2016
6.720
6.868
6.689
6.708
355,859
+0.04(+0.65%)
Jun 07, 2016
6.572
6.677
6.566
6.665
248,934
+0.15(+2.27%)
Jun 06, 2016
6.388
6.566
6.376
6.517
278,438
+0.18(+2.82%)
Jun 03, 2016
6.339
6.449
6.302
6.339
299,294
+0.00(+0.00%)
Jun 02, 2016
6.216
6.351
6.216
6.339
238,442
+0.04(+0.68%)
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
.