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 (%)
Jan 29, 2016
4.671
4.971
4.635
4.665
349,122
+0.10(+2.10%)
Jan 28, 2016
4.408
4.671
4.375
4.569
393,065
+0.32(+7.62%)
Jan 27, 2016
4.420
4.420
4.198
4.246
458,313
-0.05(-1.12%)
Jan 26, 2016
4.150
4.438
4.000
4.294
656,726
+0.19(+4.67%)
Jan 25, 2016
4.174
4.390
4.090
4.102
519,617
-0.10(-2.42%)
Jan 22, 2016
3.947
4.234
3.947
4.204
381,140
+0.46(+12.32%)
Jan 21, 2016
3.653
3.833
3.611
3.743
570,583
+0.08(+2.29%)
Jan 20, 2016
3.755
3.827
3.354
3.659
676,403
-0.33(-8.26%)
Jan 19, 2016
4.384
4.402
3.905
3.988
563,436
-0.40(-9.02%)
Jan 15, 2016
4.288
4.384
4.384
4.384
512,634
-0.18(-3.94%)
Jan 14, 2016
4.384
4.605
4.102
4.563
429,726
+0.15(+3.39%)
Jan 13, 2016
5.162
5.180
4.300
4.414
603,131
-0.69(-13.60%)
Jan 12, 2016
5.354
5.479
4.875
5.108
266,643
-0.20(-3.72%)
Jan 11, 2016
5.557
5.557
5.144
5.306
211,088
-0.31(-5.54%)
Jan 08, 2016
5.647
5.833
5.426
5.617
204,794
+0.02(+0.43%)
Jan 07, 2016
5.557
5.683
5.390
5.593
689,045
-0.05(-0.85%)
Jan 06, 2016
5.995
6.067
5.617
5.641
378,387
-0.52(-8.37%)
Jan 05, 2016
6.396
6.444
6.132
6.156
376,812
-0.22(-3.47%)
Jan 04, 2016
6.120
6.510
6.067
6.378
518,693
+0.11(+1.82%)
Dec 31, 2015
5.965
6.264
6.264
6.264
731,547
+0.23(+3.77%)
Dec 30, 2015
6.294
6.336
6.013
6.037
1,090,516
-0.70(-10.40%)
Dec 29, 2015
6.192
6.737
5.971
6.737
1,000,352
+0.57(+9.22%)
Dec 28, 2015
6.144
6.216
5.773
6.168
1,041,617
-0.05(-0.77%)
Dec 24, 2015
6.031
6.216
6.216
6.216
396,581
+0.17(+2.87%)
Dec 23, 2015
5.378
6.156
5.222
6.043
1,254,432
+0.89(+17.33%)
Dec 22, 2015
4.851
5.180
4.851
5.150
808,006
+0.33(+6.83%)
Dec 21, 2015
4.773
4.839
4.731
4.821
597,903
+0.03(+0.62%)
Dec 18, 2015
4.773
4.839
4.725
4.791
596,123
-0.02(-0.37%)
Dec 17, 2015
4.983
4.983
4.749
4.809
557,336
-0.08(-1.71%)
Dec 16, 2015
4.720
4.956
4.709
4.893
909,661
+0.16(+3.28%)
Dec 15, 2015
4.662
4.829
4.588
4.737
672,041
+0.13(+2.87%)
Dec 14, 2015
4.852
4.887
4.570
4.605
575,104
-0.28(-5.77%)
Dec 11, 2015
5.106
5.135
4.829
4.887
541,123
-0.33(-6.39%)
Dec 10, 2015
5.238
5.480
5.186
5.221
572,096
-0.04(-0.77%)
Dec 09, 2015
5.037
5.376
5.019
5.261
749,803
+0.34(+6.90%)
Dec 08, 2015
4.709
5.117
4.680
4.922
702,044
-0.05(-1.04%)
Dec 07, 2015
5.440
5.440
4.806
4.973
760,378
-0.62(-11.11%)
Dec 04, 2015
5.802
5.819
5.578
5.595
359,372
-0.29(-4.89%)
Dec 03, 2015
6.107
6.148
5.849
5.883
323,951
-0.26(-4.22%)
Dec 02, 2015
6.384
6.384
6.142
6.142
398,432
-0.26(-4.05%)
Dec 01, 2015
6.372
6.464
6.326
6.401
507,508
+0.02(+0.27%)
Nov 30, 2015
6.487
6.602
6.384
6.384
324,131
-0.09(-1.33%)
Nov 27, 2015
6.297
6.487
6.274
6.470
177,101
+0.12(+1.90%)
Nov 25, 2015
6.309
6.349
6.349
6.349
376,638
-0.03(-0.45%)
Nov 24, 2015
6.320
6.418
6.274
6.378
451,650
+0.13(+2.12%)
Nov 23, 2015
6.372
6.476
6.222
6.245
423,876
-0.13(-1.99%)
Nov 20, 2015
6.562
6.591
6.349
6.372
242,403
-0.19(-2.89%)
Nov 19, 2015
6.516
6.602
6.447
6.562
298,661
+0.02(+0.26%)
Nov 18, 2015
6.545
6.671
6.447
6.545
438,252
+0.07(+1.07%)
Nov 17, 2015
6.700
6.746
6.435
6.476
594,036
-0.25(-3.76%)
Nov 16, 2015
6.504
6.746
6.464
6.729
266,348
+0.22(+3.36%)
Nov 13, 2015
6.464
6.625
6.338
6.510
401,255
-0.01(-0.09%)
Nov 12, 2015
6.614
6.729
6.453
6.516
326,020
-0.17(-2.50%)
Nov 11, 2015
6.821
6.856
6.625
6.683
246,552
-0.12(-1.69%)
Nov 10, 2015
6.821
6.982
6.735
6.798
379,712
-0.14(-2.07%)
Nov 09, 2015
7.086
7.178
6.913
6.942
257,347
-0.22(-3.13%)
Nov 06, 2015
7.178
7.247
7.051
7.166
247,098
-0.05(-0.64%)
Nov 05, 2015
7.259
7.466
7.161
7.212
510,053
-0.14(-1.96%)
Nov 04, 2015
7.650
7.708
7.293
7.356
664,190
-0.29(-3.84%)
Nov 03, 2015
7.535
7.736
7.529
7.650
274,572
+0.16(+2.07%)
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
.