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 (%)
Nov 29, 2013
8.575
8.665
8.575
8.665
71,623
+0.12(+1.40%)
Nov 27, 2013
8.480
8.615
8.410
8.545
300,845
+0.06(+0.76%)
Nov 26, 2013
8.435
8.505
8.351
8.480
366,384
+0.08(+0.95%)
Nov 25, 2013
8.430
8.505
8.291
8.400
888,941
-0.07(-0.88%)
Nov 22, 2013
8.480
8.525
8.395
8.475
530,099
+0.01(+0.18%)
Nov 21, 2013
8.370
8.495
8.365
8.460
540,190
+0.06(+0.71%)
Nov 20, 2013
8.410
8.520
8.321
8.400
303,731
-0.04(-0.53%)
Nov 19, 2013
8.615
8.615
8.410
8.445
455,882
-0.14(-1.63%)
Nov 18, 2013
8.704
8.774
8.580
8.585
486,341
-0.11(-1.26%)
Nov 15, 2013
8.724
8.864
8.660
8.695
329,721
+0.02(+0.23%)
Nov 14, 2013
8.615
8.744
8.555
8.675
366,773
+0.16(+1.87%)
Nov 12, 2013
8.565
8.575
8.470
8.515
353,260
-0.01(-0.18%)
Nov 11, 2013
8.660
8.660
8.415
8.530
297,122
-0.07(-0.87%)
Nov 08, 2013
8.724
8.729
8.545
8.605
220,474
-0.08(-0.98%)
Nov 07, 2013
8.849
8.849
8.655
8.690
188,922
-0.11(-1.25%)
Nov 06, 2013
8.824
8.849
8.739
8.799
182,579
+0.01(+0.17%)
Nov 05, 2013
8.804
8.829
8.729
8.784
142,448
-0.00(-0.06%)
Nov 04, 2013
8.839
8.869
8.714
8.789
208,553
-0.07(-0.79%)
Nov 01, 2013
8.839
8.889
8.749
8.859
178,575
+0.04(+0.45%)
Oct 31, 2013
8.924
8.924
8.724
8.819
242,757
-0.04(-0.45%)
Oct 30, 2013
8.739
8.859
8.685
8.859
261,456
+0.07(+0.85%)
Oct 29, 2013
8.974
9.098
8.615
8.784
278,905
-0.14(-1.62%)
Oct 28, 2013
9.148
9.148
8.894
8.929
154,563
-0.17(-1.92%)
Oct 25, 2013
8.924
9.168
8.879
9.103
172,299
+0.23(+2.58%)
Oct 24, 2013
8.974
9.043
8.804
8.874
163,074
-0.04(-0.50%)
Oct 23, 2013
8.774
8.969
8.660
8.919
198,321
+0.15(+1.76%)
Oct 22, 2013
8.974
8.974
8.655
8.764
258,998
-0.13(-1.51%)
Oct 21, 2013
8.575
8.964
8.475
8.899
381,141
+0.32(+3.78%)
Oct 18, 2013
8.665
8.665
8.495
8.575
148,343
-0.09(-1.09%)
Oct 17, 2013
8.031
8.675
8.031
8.670
481,354
+0.60(+7.41%)
Oct 16, 2013
8.012
8.186
7.937
8.071
727,871
+0.09(+1.12%)
Oct 15, 2013
8.341
8.351
7.937
7.982
423,096
-0.36(-4.30%)
Oct 14, 2013
8.415
8.415
8.241
8.341
209,616
-0.02(-0.30%)
Oct 11, 2013
8.375
8.375
8.266
8.365
165,874
+0.03(+0.36%)
Oct 10, 2013
8.351
8.491
8.241
8.336
360,553
+0.02(+0.24%)
Oct 09, 2013
8.420
8.425
8.211
8.316
302,574
-0.06(-0.71%)
Oct 08, 2013
8.575
8.575
8.316
8.375
165,277
-0.17(-2.04%)
Oct 07, 2013
8.555
8.620
8.505
8.550
119,946
-0.01(-0.17%)
Oct 04, 2013
8.695
8.695
8.540
8.565
117,926
-0.09(-1.04%)
Oct 03, 2013
8.799
8.949
8.610
8.655
109,307
-0.09(-1.08%)
Oct 02, 2013
8.680
8.789
8.580
8.749
194,004
+0.02(+0.29%)
Oct 01, 2013
8.565
8.724
8.495
8.724
319,983
+0.05(+0.63%)
Sep 27, 2013
8.719
8.719
8.605
8.670
132,198
-0.01(-0.17%)
Sep 26, 2013
8.724
8.774
8.640
8.685
146,377
+0.01(+0.17%)
Sep 25, 2013
8.655
8.675
8.605
8.670
150,752
+0.03(+0.35%)
Sep 24, 2013
8.734
8.744
8.590
8.640
194,119
-0.09(-1.03%)
Sep 23, 2013
8.794
8.819
8.685
8.729
186,549
-0.06(-0.68%)
Sep 20, 2013
8.959
8.959
8.729
8.789
145,230
-0.17(-1.89%)
Sep 19, 2013
8.864
8.959
8.764
8.959
163,800
+0.17(+1.96%)
Sep 18, 2013
8.752
8.801
8.591
8.787
149,071
+0.07(+0.84%)
Sep 17, 2013
8.772
8.885
8.664
8.713
219,608
-0.04(-0.50%)
Sep 16, 2013
8.777
8.890
8.659
8.757
137,788
+0.04(+0.51%)
Sep 13, 2013
8.762
8.777
8.657
8.713
117,320
-0.01(-0.11%)
Sep 12, 2013
8.723
8.812
8.679
8.723
146,460
-0.03(-0.39%)
Sep 11, 2013
8.816
8.929
8.733
8.757
81,550
-0.05(-0.56%)
Sep 10, 2013
8.841
8.841
8.640
8.806
129,597
+0.02(+0.22%)
Sep 09, 2013
8.679
8.797
8.669
8.787
142,368
+0.04(+0.44%)
Sep 06, 2013
8.806
8.836
8.610
8.748
121,759
+0.08(+0.91%)
Sep 05, 2013
8.943
8.943
8.576
8.669
231,840
-0.24(-2.75%)
Sep 04, 2013
9.105
9.134
8.826
8.914
135,022
-0.14(-1.57%)
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
.