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 (%)
Oct 31, 2018
7.117
7.245
7.062
7.078
152,042
+0.04(+0.55%)
Oct 30, 2018
6.977
7.101
6.969
7.039
201,710
-0.02(-0.22%)
Oct 29, 2018
7.264
7.287
6.938
7.055
149,246
-0.11(-1.51%)
Oct 26, 2018
7.326
7.326
7.147
7.163
157,416
-0.26(-3.55%)
Oct 25, 2018
7.442
7.447
7.326
7.426
143,086
+0.06(+0.84%)
Oct 24, 2018
7.635
7.635
7.310
7.364
125,320
-0.27(-3.55%)
Oct 23, 2018
7.728
7.731
7.473
7.635
185,323
-0.15(-1.99%)
Oct 22, 2018
7.930
7.930
7.713
7.790
98,578
-0.12(-1.57%)
Oct 19, 2018
7.875
7.953
7.852
7.914
48,038
+0.06(+0.79%)
Oct 18, 2018
7.875
7.986
7.837
7.852
54,053
-0.05(-0.69%)
Oct 17, 2018
7.999
8.015
7.891
7.906
91,195
-0.17(-2.11%)
Oct 16, 2018
7.906
8.077
7.906
8.077
104,127
+0.21(+2.63%)
Oct 15, 2018
7.916
7.931
7.839
7.870
71,997
-0.01(-0.10%)
Oct 12, 2018
7.955
8.016
7.762
7.878
80,540
-0.01(-0.10%)
Oct 11, 2018
7.955
7.970
7.786
7.885
106,477
-0.15(-1.91%)
Oct 10, 2018
8.185
8.193
7.985
8.039
75,320
-0.09(-1.13%)
Oct 09, 2018
8.039
8.154
8.026
8.131
56,109
+0.08(+0.95%)
Oct 08, 2018
8.131
8.170
8.016
8.054
111,911
-0.08(-0.95%)
Oct 05, 2018
8.177
8.185
8.085
8.131
60,242
-0.02(-0.28%)
Oct 04, 2018
8.277
8.277
8.140
8.154
62,071
-0.12(-1.49%)
Oct 03, 2018
8.300
8.300
8.231
8.277
102,172
+0.02(+0.19%)
Oct 02, 2018
8.254
8.277
8.208
8.262
216,766
+0.07(+0.84%)
Oct 01, 2018
8.101
8.193
8.039
8.193
189,964
+0.17(+2.11%)
Sep 28, 2018
7.893
8.024
7.862
8.024
106,693
+0.13(+1.66%)
Sep 27, 2018
7.770
7.893
7.770
7.893
87,499
+0.14(+1.78%)
Sep 26, 2018
7.870
7.870
7.755
7.755
115,142
-0.12(-1.46%)
Sep 25, 2018
8.016
8.016
7.862
7.870
182,260
-0.12(-1.44%)
Sep 24, 2018
8.024
8.054
7.955
7.985
209,253
+0.00(+0.00%)
Sep 21, 2018
8.031
8.070
7.970
7.985
104,481
-0.04(-0.48%)
Sep 20, 2018
8.054
8.070
7.985
8.024
159,940
+0.00(+0.00%)
Sep 19, 2018
7.962
8.031
7.962
8.024
174,644
+0.05(+0.68%)
Sep 18, 2018
7.978
8.001
7.931
7.970
109,341
-0.02(-0.22%)
Sep 17, 2018
8.003
8.041
7.965
7.988
81,180
-0.02(-0.29%)
Sep 14, 2018
8.102
8.102
7.965
8.010
86,642
-0.05(-0.66%)
Sep 13, 2018
8.133
8.148
8.064
8.064
98,223
-0.04(-0.47%)
Sep 12, 2018
8.148
8.171
8.102
8.102
115,411
-0.01(-0.09%)
Sep 11, 2018
8.026
8.117
8.000
8.110
107,119
+0.13(+1.63%)
Sep 10, 2018
7.934
8.003
7.934
7.980
105,407
+0.05(+0.67%)
Sep 07, 2018
7.995
8.010
7.896
7.927
58,985
-0.08(-1.05%)
Sep 06, 2018
8.155
8.155
7.988
8.010
98,644
-0.13(-1.59%)
Sep 05, 2018
8.125
8.140
8.010
8.140
123,609
+0.03(+0.38%)
Sep 04, 2018
8.049
8.117
8.049
8.110
75,561
+0.06(+0.76%)
Aug 31, 2018
8.049
8.049
8.049
0
-0.03(-0.38%)
Aug 30, 2018
8.117
8.117
7.995
8.079
96,772
-0.05(-0.66%)
Aug 29, 2018
8.186
8.191
8.102
8.133
185,587
-0.05(-0.56%)
Aug 28, 2018
8.270
8.270
8.125
8.178
103,558
-0.05(-0.65%)
Aug 27, 2018
8.316
8.316
8.201
8.232
126,156
-0.06(-0.74%)
Aug 24, 2018
8.308
8.308
8.239
8.293
89,919
+0.05(+0.56%)
Aug 23, 2018
8.339
8.369
8.247
8.247
113,363
-0.08(-0.92%)
Aug 22, 2018
8.270
8.339
8.247
8.323
146,626
+0.08(+0.93%)
Aug 21, 2018
8.384
8.384
8.232
8.247
83,350
-0.12(-1.40%)
Aug 20, 2018
8.258
8.371
8.258
8.364
112,185
+0.11(+1.38%)
Aug 17, 2018
8.220
8.250
8.182
8.250
75,503
+0.11(+1.30%)
Aug 16, 2018
8.129
8.197
8.091
8.144
121,003
+0.02(+0.28%)
Aug 15, 2018
8.265
8.265
8.068
8.121
130,640
-0.14(-1.65%)
Aug 14, 2018
8.326
8.326
8.235
8.258
102,885
+0.02(+0.28%)
Aug 13, 2018
8.515
8.515
8.212
8.235
96,674
-0.21(-2.51%)
Aug 10, 2018
8.424
8.462
8.379
8.447
130,547
+0.05(+0.63%)
Aug 09, 2018
8.409
8.409
8.349
8.394
88,399
+0.07(+0.82%)
Aug 08, 2018
8.303
8.349
8.205
8.326
134,942
+0.01(+0.09%)
Aug 07, 2018
8.349
8.386
8.265
8.318
79,322
+0.01(+0.09%)
Aug 06, 2018
8.235
8.318
8.235
8.311
275,166
+0.05(+0.55%)
Aug 03, 2018
8.333
8.333
8.205
8.265
192,322
-0.02(-0.18%)
Aug 02, 2018
8.106
8.296
8.106
8.280
189,983
+0.17(+2.15%)
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
.