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 (%)
Sep 30, 2016
6.897
6.955
6.845
6.922
209,454
+0.06(+0.84%)
Sep 29, 2016
6.968
6.987
6.819
6.865
189,373
-0.05(-0.74%)
Sep 28, 2016
6.800
6.987
6.697
6.916
261,776
+0.14(+1.99%)
Sep 27, 2016
6.723
6.794
6.665
6.781
159,268
-0.01(-0.19%)
Sep 26, 2016
6.890
6.903
6.774
6.794
105,565
-0.08(-1.12%)
Sep 23, 2016
6.942
6.987
6.826
6.871
145,250
-0.07(-1.02%)
Sep 22, 2016
6.877
6.984
6.845
6.942
177,327
+0.14(+1.99%)
Sep 21, 2016
6.691
6.807
6.646
6.807
162,361
+0.17(+2.52%)
Sep 20, 2016
6.594
6.639
6.562
6.639
152,938
+0.03(+0.49%)
Sep 19, 2016
6.569
6.664
6.569
6.607
265,450
+0.09(+1.35%)
Sep 16, 2016
6.456
6.525
6.405
6.519
149,509
+0.04(+0.68%)
Sep 15, 2016
6.569
6.569
6.456
6.475
219,668
-0.06(-0.96%)
Sep 14, 2016
6.607
6.701
6.487
6.538
204,375
-0.07(-1.05%)
Sep 13, 2016
6.777
6.777
6.594
6.607
384,264
-0.21(-3.05%)
Sep 12, 2016
6.783
6.884
6.772
6.815
233,292
-0.03(-0.46%)
Sep 09, 2016
6.991
7.016
6.840
6.846
116,153
-0.21(-3.03%)
Sep 08, 2016
6.953
7.079
6.953
7.060
214,657
+0.14(+2.09%)
Sep 07, 2016
6.878
6.922
6.853
6.916
184,452
+0.10(+1.48%)
Sep 06, 2016
6.745
6.834
6.745
6.815
176,290
+0.08(+1.12%)
Sep 02, 2016
6.752
6.739
6.739
6.739
135,274
+0.04(+0.66%)
Sep 01, 2016
6.601
6.708
6.544
6.695
202,490
+0.07(+1.05%)
Aug 31, 2016
6.689
6.689
6.575
6.626
145,342
-0.05(-0.75%)
Aug 30, 2016
6.745
6.745
6.670
6.676
111,436
-0.03(-0.38%)
Aug 29, 2016
6.720
6.752
6.689
6.701
177,053
-0.04(-0.65%)
Aug 26, 2016
6.815
6.928
6.739
6.745
151,853
-0.06(-0.93%)
Aug 25, 2016
6.802
6.852
6.802
6.808
141,722
-0.06(-0.92%)
Aug 24, 2016
6.853
6.871
6.771
6.871
339,655
+0.03(+0.37%)
Aug 23, 2016
6.890
6.941
6.834
6.846
215,041
-0.03(-0.46%)
Aug 22, 2016
6.802
6.884
6.745
6.878
323,800
+0.03(+0.46%)
Aug 19, 2016
6.884
6.897
6.802
6.846
189,895
-0.01(-0.09%)
Aug 18, 2016
6.771
6.884
6.771
6.853
184,315
+0.11(+1.68%)
Aug 17, 2016
6.796
6.796
6.683
6.739
175,673
-0.03(-0.37%)
Aug 16, 2016
6.714
6.764
6.676
6.764
178,261
+0.09(+1.32%)
Aug 15, 2016
6.638
6.727
6.626
6.676
317,203
+0.08(+1.24%)
Aug 12, 2016
6.582
6.664
6.575
6.594
196,633
+0.08(+1.16%)
Aug 11, 2016
6.538
6.578
6.500
6.519
136,522
+0.04(+0.68%)
Aug 10, 2016
6.557
6.557
6.456
6.475
310,554
-0.09(-1.44%)
Aug 09, 2016
6.626
6.626
6.500
6.569
269,384
+0.01(+0.19%)
Aug 08, 2016
6.550
6.613
6.525
6.557
339,394
+0.07(+1.07%)
Aug 05, 2016
6.456
6.519
6.399
6.487
175,118
+0.06(+0.98%)
Aug 04, 2016
6.437
6.500
6.393
6.424
193,650
+0.03(+0.49%)
Aug 03, 2016
6.286
6.418
6.229
6.393
222,581
+0.14(+2.22%)
Aug 02, 2016
6.267
6.366
6.128
6.254
215,202
-0.02(-0.30%)
Aug 01, 2016
6.512
6.519
6.248
6.273
265,228
-0.25(-3.86%)
Jul 29, 2016
6.386
6.525
6.386
6.525
154,001
+0.09(+1.47%)
Jul 28, 2016
6.449
6.506
6.412
6.431
152,461
-0.06(-0.97%)
Jul 27, 2016
6.475
6.620
6.462
6.494
188,963
-0.01(-0.19%)
Jul 26, 2016
6.494
6.607
6.487
6.506
208,682
-0.05(-0.77%)
Jul 25, 2016
6.613
6.638
6.550
6.557
140,262
-0.06(-0.95%)
Jul 22, 2016
6.676
6.701
6.613
6.620
276,728
-0.06(-0.85%)
Jul 21, 2016
6.727
6.802
6.632
6.676
122,050
-0.04(-0.66%)
Jul 20, 2016
6.613
6.730
6.563
6.720
157,854
+0.09(+1.43%)
Jul 19, 2016
6.613
6.632
6.544
6.626
136,120
+0.02(+0.29%)
Jul 18, 2016
6.563
6.638
6.538
6.607
187,351
-0.06(-0.94%)
Jul 15, 2016
6.601
6.670
6.468
6.670
341,539
+0.10(+1.53%)
Jul 14, 2016
6.582
6.604
6.506
6.569
355,236
+0.01(+0.10%)
Jul 13, 2016
6.727
6.739
6.500
6.563
292,751
-0.14(-2.16%)
Jul 12, 2016
6.613
6.714
6.588
6.708
246,107
+0.16(+2.40%)
Jul 11, 2016
6.557
6.607
6.500
6.550
213,973
+0.01(+0.19%)
Jul 08, 2016
6.582
6.418
6.481
6.538
185,416
+0.12(+1.86%)
Jul 07, 2016
6.449
6.494
6.324
6.418
263,715
+0.02(+0.30%)
Jul 06, 2016
6.292
6.399
6.254
6.399
267,252
-0.01(-0.20%)
Jul 05, 2016
6.361
6.412
6.235
6.412
249,369
-0.04(-0.59%)
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
.