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 (%)
May 28, 2021
3.747
3.777
3.733
3.737
157,017
-0.03(-0.79%)
May 27, 2021
3.807
3.831
3.757
3.767
157,997
-0.03(-0.79%)
May 26, 2021
3.777
3.817
3.687
3.797
123,636
+0.02(+0.53%)
May 25, 2021
3.817
3.832
3.777
3.777
66,810
-0.06(-1.56%)
May 24, 2021
3.787
3.837
3.767
3.837
81,729
+0.06(+1.58%)
May 21, 2021
3.817
3.827
3.777
3.777
181,866
-0.01(-0.26%)
May 20, 2021
3.687
3.787
3.667
3.787
110,943
+0.08(+2.15%)
May 19, 2021
3.687
3.737
3.637
3.707
148,623
-0.04(-1.06%)
May 18, 2021
3.777
3.822
3.747
3.747
143,111
-0.04(-1.05%)
May 17, 2021
3.697
3.813
3.697
3.787
141,493
+0.08(+2.15%)
May 14, 2021
3.657
3.747
3.657
3.707
245,878
+0.07(+1.92%)
May 13, 2021
3.518
3.647
3.508
3.637
161,018
+0.08(+2.24%)
May 12, 2021
3.617
3.707
3.558
3.557
278,797
-0.06(-1.65%)
May 11, 2021
3.637
3.667
3.577
3.617
212,062
-0.04(-1.22%)
May 10, 2021
3.652
3.702
3.642
3.662
204,727
+0.03(+0.82%)
May 07, 2021
3.563
3.642
3.563
3.632
236,664
+0.07(+1.95%)
May 06, 2021
3.533
3.573
3.483
3.563
149,476
+0.04(+1.13%)
May 05, 2021
3.523
3.573
3.503
3.523
218,521
+0.03(+0.85%)
May 04, 2021
3.503
3.543
3.474
3.493
148,880
+0.00(+0.00%)
May 03, 2021
3.503
3.503
3.474
3.493
106,873
+0.01(+0.28%)
Apr 30, 2021
3.493
3.533
3.474
3.483
96,730
-0.02(-0.57%)
Apr 29, 2021
3.483
3.533
3.483
3.503
98,059
+0.06(+1.73%)
Apr 28, 2021
3.374
3.483
3.374
3.444
92,196
+0.06(+1.76%)
Apr 27, 2021
3.374
3.394
3.364
3.384
177,636
+0.04(+1.19%)
Apr 26, 2021
3.325
3.394
3.325
3.345
130,835
+0.01(+0.30%)
Apr 23, 2021
3.255
3.345
3.255
3.335
172,301
+0.06(+1.82%)
Apr 22, 2021
3.315
3.325
3.265
3.275
158,182
-0.05(-1.49%)
Apr 21, 2021
3.206
3.325
3.206
3.325
130,736
+0.10(+3.08%)
Apr 20, 2021
3.225
3.285
3.206
3.225
248,697
-0.04(-1.22%)
Apr 19, 2021
3.235
3.305
3.235
3.265
246,876
+0.00(+0.00%)
Apr 16, 2021
3.315
3.362
3.245
3.265
251,197
-0.04(-1.20%)
Apr 15, 2021
3.285
3.345
3.245
3.305
184,667
+0.03(+0.91%)
Apr 14, 2021
3.225
3.285
3.225
3.275
164,842
+0.04(+1.23%)
Apr 13, 2021
3.176
3.245
3.176
3.235
106,318
+0.02(+0.77%)
Apr 12, 2021
3.250
3.276
3.201
3.211
188,602
-0.05(-1.52%)
Apr 09, 2021
3.280
3.290
3.260
3.260
122,385
-0.02(-0.60%)
Apr 08, 2021
3.201
3.280
3.172
3.280
229,826
+0.04(+1.22%)
Apr 07, 2021
3.220
3.260
3.220
3.240
117,574
+0.02(+0.61%)
Apr 06, 2021
3.161
3.240
3.161
3.220
96,862
+0.06(+1.88%)
Apr 05, 2021
3.220
3.230
3.151
3.161
119,315
-0.05(-1.54%)
Apr 01, 2021
3.181
3.230
3.161
3.211
91,409
+0.05(+1.56%)
Mar 31, 2021
3.082
3.171
3.082
3.161
111,489
+0.07(+2.24%)
Mar 30, 2021
3.062
3.112
3.062
3.092
74,915
-0.01(-0.32%)
Mar 29, 2021
3.112
3.132
3.102
3.102
207,241
-0.03(-0.95%)
Mar 26, 2021
3.033
3.138
3.033
3.132
170,367
+0.10(+3.26%)
Mar 25, 2021
3.033
3.053
2.954
3.033
226,220
-0.03(-0.97%)
Mar 24, 2021
3.062
3.112
3.053
3.062
133,620
+0.06(+1.97%)
Mar 23, 2021
3.112
3.124
3.003
3.003
255,558
-0.14(-4.40%)
Mar 22, 2021
3.141
3.181
3.092
3.141
263,188
-0.01(-0.31%)
Mar 19, 2021
3.072
3.201
3.062
3.151
223,107
+0.04(+1.27%)
Mar 18, 2021
3.230
3.260
3.112
3.112
349,955
-0.12(-3.67%)
Mar 17, 2021
3.191
3.250
3.141
3.230
530,630
-0.03(-0.91%)
Mar 16, 2021
3.299
3.349
3.201
3.260
202,254
-0.05(-1.64%)
Mar 15, 2021
3.304
3.373
3.295
3.314
164,864
+0.02(+0.60%)
Mar 12, 2021
3.285
3.334
3.285
3.295
107,883
+0.02(+0.60%)
Mar 11, 2021
3.344
3.383
3.275
3.275
184,102
-0.05(-1.48%)
Mar 10, 2021
3.206
3.324
3.167
3.324
122,076
+0.14(+4.32%)
Mar 09, 2021
3.226
3.275
3.147
3.186
145,744
-0.05(-1.52%)
Mar 08, 2021
3.255
3.344
3.236
3.236
100,728
+0.00(+0.00%)
Mar 05, 2021
3.295
3.304
3.186
3.236
156,080
+0.00(+0.00%)
Mar 04, 2021
3.245
3.285
3.147
3.236
221,348
+0.07(+2.17%)
Mar 03, 2021
3.177
3.245
3.158
3.167
195,635
+0.02(+0.63%)
Mar 02, 2021
3.137
3.176
3.098
3.147
139,485
+0.02(+0.63%)
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
.