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 30, 2020
1.545
1.545
1.488
1.526
98,045
-0.03(-1.85%)
Oct 29, 2020
1.497
1.555
1.468
1.555
128,636
+0.04(+2.53%)
Oct 28, 2020
1.516
1.536
1.488
1.516
162,408
-0.05(-3.07%)
Oct 27, 2020
1.574
1.593
1.555
1.564
100,385
-0.03(-1.81%)
Oct 26, 2020
1.632
1.632
1.564
1.593
142,317
-0.05(-2.92%)
Oct 23, 2020
1.689
1.689
1.632
1.641
177,440
-0.01(-0.58%)
Oct 22, 2020
1.584
1.660
1.584
1.651
255,331
+0.06(+3.61%)
Oct 21, 2020
1.612
1.612
1.593
1.593
103,631
-0.01(-0.60%)
Oct 20, 2020
1.593
1.628
1.593
1.603
159,592
-0.01(-0.60%)
Oct 19, 2020
1.641
1.670
1.593
1.612
226,292
-0.03(-1.75%)
Oct 16, 2020
1.699
1.699
1.632
1.641
74,393
-0.06(-3.39%)
Oct 15, 2020
1.670
1.699
1.641
1.699
144,113
+0.02(+1.14%)
Oct 14, 2020
1.622
1.699
1.622
1.680
195,531
+0.05(+2.94%)
Oct 13, 2020
1.593
1.660
1.593
1.632
187,489
+0.01(+0.89%)
Oct 12, 2020
1.646
1.646
1.589
1.617
297,551
-0.03(-1.73%)
Oct 09, 2020
1.636
1.650
1.589
1.646
223,590
+0.03(+1.76%)
Oct 08, 2020
1.513
1.627
1.513
1.617
165,875
+0.10(+6.25%)
Oct 07, 2020
1.465
1.541
1.465
1.522
133,918
+0.05(+3.23%)
Oct 06, 2020
1.484
1.579
1.455
1.474
559,500
+0.00(+0.00%)
Oct 05, 2020
1.436
1.503
1.417
1.474
276,718
+0.06(+4.03%)
Oct 02, 2020
1.389
1.427
1.379
1.417
782,935
-0.01(-0.67%)
Oct 01, 2020
1.427
1.436
1.408
1.427
883,342
-0.01(-0.66%)
Sep 30, 2020
1.513
1.513
1.427
1.436
174,212
-0.04(-2.58%)
Sep 29, 2020
1.474
1.474
1.446
1.474
154,487
+0.00(+0.00%)
Sep 28, 2020
1.436
1.494
1.436
1.474
256,424
+0.04(+2.65%)
Sep 25, 2020
1.417
1.455
1.413
1.436
163,041
+0.00(+0.00%)
Sep 24, 2020
1.465
1.484
1.398
1.436
463,129
-0.05(-3.21%)
Sep 23, 2020
1.560
1.579
1.484
1.484
282,957
-0.09(-5.45%)
Sep 22, 2020
1.636
1.671
1.541
1.570
542,114
-0.07(-4.07%)
Sep 21, 2020
1.646
1.646
1.608
1.636
130,777
-0.04(-2.27%)
Sep 18, 2020
1.684
1.685
1.655
1.674
142,227
-0.02(-1.12%)
Sep 17, 2020
1.703
1.722
1.674
1.693
136,955
-0.02(-1.11%)
Sep 16, 2020
1.674
1.741
1.674
1.712
86,797
+0.04(+2.27%)
Sep 15, 2020
1.703
1.731
1.674
1.674
154,919
-0.03(-1.95%)
Sep 14, 2020
1.689
1.726
1.660
1.708
214,991
+0.02(+1.12%)
Sep 11, 2020
1.689
1.698
1.660
1.689
83,950
+0.01(+0.56%)
Sep 10, 2020
1.698
1.717
1.679
1.679
115,738
-0.05(-2.73%)
Sep 09, 2020
1.764
1.774
1.708
1.726
227,129
-0.02(-1.08%)
Sep 08, 2020
1.764
1.774
1.709
1.745
108,838
-0.03(-1.60%)
Sep 04, 2020
1.783
1.798
1.736
1.774
113,418
-0.01(-0.53%)
Sep 03, 2020
1.783
1.821
1.755
1.783
161,018
-0.02(-1.05%)
Sep 02, 2020
1.811
1.846
1.792
1.802
99,010
-0.03(-1.55%)
Sep 01, 2020
1.821
1.847
1.783
1.830
180,850
+0.01(+0.52%)
Aug 31, 2020
1.868
1.868
1.811
1.821
131,840
-0.03(-1.53%)
Aug 28, 2020
1.830
1.868
1.821
1.849
171,399
+0.03(+1.55%)
Aug 27, 2020
1.792
1.840
1.792
1.821
135,876
+0.02(+1.05%)
Aug 26, 2020
1.877
1.887
1.792
1.802
174,379
-0.08(-4.02%)
Aug 25, 2020
1.906
1.923
1.859
1.877
276,309
-0.04(-1.97%)
Aug 24, 2020
1.915
1.934
1.896
1.915
159,780
+0.00(+0.00%)
Aug 21, 2020
1.934
1.953
1.887
1.915
98,896
-0.05(-2.40%)
Aug 20, 2020
1.972
1.978
1.915
1.962
146,172
-0.02(-0.95%)
Aug 19, 2020
1.981
2.019
1.981
1.981
73,872
-0.02(-0.94%)
Aug 18, 2020
2.038
2.038
1.981
2.000
87,017
-0.01(-0.70%)
Aug 17, 2020
2.042
2.052
2.005
2.014
126,175
-0.03(-1.38%)
Aug 14, 2020
1.967
2.050
1.967
2.042
138,232
+0.07(+3.32%)
Aug 13, 2020
1.995
2.005
1.977
1.977
81,012
-0.02(-0.94%)
Aug 12, 2020
1.977
2.014
1.967
1.995
141,131
+0.04(+1.91%)
Aug 11, 2020
2.005
2.052
1.958
1.958
128,532
-0.02(-0.95%)
Aug 10, 2020
1.967
1.986
1.925
1.977
322,364
+0.03(+1.44%)
Aug 07, 2020
1.939
1.949
1.902
1.949
131,614
+0.01(+0.48%)
Aug 06, 2020
1.986
1.988
1.930
1.939
97,164
-0.04(-1.90%)
Aug 05, 2020
1.977
1.995
1.939
1.977
177,622
+0.04(+1.93%)
Aug 04, 2020
1.883
1.958
1.874
1.939
144,880
+0.06(+2.99%)
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
.