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 30, 2016
6.707
6.884
6.707
6.779
296,459
+0.23(+3.49%)
Nov 29, 2016
6.577
6.577
6.505
6.550
336,579
-0.10(-1.48%)
Nov 28, 2016
6.851
6.858
6.649
6.649
238,297
-0.12(-1.83%)
Nov 25, 2016
6.753
6.786
6.714
6.773
50,519
+0.05(+0.68%)
Nov 23, 2016
6.727
6.727
6.727
0
-0.05(-0.68%)
Nov 22, 2016
6.838
6.930
6.753
6.773
300,790
-0.01(-0.19%)
Nov 21, 2016
6.779
6.832
6.747
6.786
278,151
+0.12(+1.76%)
Nov 18, 2016
6.779
6.779
6.603
6.668
269,331
-0.07(-1.07%)
Nov 17, 2016
6.766
6.773
6.681
6.740
246,576
+0.04(+0.59%)
Nov 16, 2016
6.655
6.747
6.651
6.701
246,894
+0.02(+0.36%)
Nov 15, 2016
6.586
6.677
6.547
6.677
260,528
+0.13(+1.98%)
Nov 14, 2016
6.502
6.547
6.463
6.547
446,140
+0.06(+0.90%)
Nov 11, 2016
6.482
6.489
6.352
6.489
220,082
-0.01(-0.20%)
Nov 10, 2016
6.437
6.534
6.424
6.502
426,271
+0.13(+2.04%)
Nov 09, 2016
5.989
6.378
5.989
6.372
473,344
+0.23(+3.81%)
Nov 08, 2016
6.125
6.177
6.086
6.138
203,895
+0.01(+0.21%)
Nov 07, 2016
6.184
6.190
6.119
6.125
142,240
+0.01(+0.21%)
Nov 04, 2016
6.184
6.184
6.067
6.112
265,375
-0.05(-0.74%)
Nov 03, 2016
6.274
6.274
6.132
6.158
182,116
-0.11(-1.76%)
Nov 02, 2016
6.378
6.411
6.223
6.268
218,388
-0.17(-2.62%)
Nov 01, 2016
6.482
6.540
6.411
6.437
112,184
-0.06(-0.90%)
Oct 31, 2016
6.644
6.644
6.463
6.495
233,681
-0.15(-2.25%)
Oct 28, 2016
6.618
6.693
6.618
6.644
240,986
-0.04(-0.58%)
Oct 27, 2016
6.709
6.748
6.672
6.683
81,304
+0.01(+0.10%)
Oct 26, 2016
6.638
6.716
6.628
6.677
204,371
-0.06(-0.87%)
Oct 25, 2016
6.768
6.781
6.716
6.735
114,312
-0.05(-0.67%)
Oct 24, 2016
6.761
6.832
6.729
6.781
254,069
+0.03(+0.48%)
Oct 21, 2016
6.716
6.761
6.709
6.748
146,778
+0.02(+0.29%)
Oct 20, 2016
6.722
6.735
6.657
6.729
151,988
+0.00(+0.00%)
Oct 19, 2016
6.677
6.742
6.657
6.729
269,293
+0.11(+1.67%)
Oct 18, 2016
6.644
6.644
6.574
6.618
165,914
+0.06(+0.86%)
Oct 17, 2016
6.594
6.610
6.523
6.562
149,713
-0.01(-0.20%)
Oct 14, 2016
6.626
6.667
6.575
6.575
251,702
-0.01(-0.20%)
Oct 13, 2016
6.600
6.671
6.562
6.588
188,019
-0.06(-0.87%)
Oct 12, 2016
6.658
6.691
6.600
6.646
220,456
-0.01(-0.19%)
Oct 11, 2016
6.787
6.787
6.646
6.658
240,013
-0.12(-1.71%)
Oct 10, 2016
6.691
6.819
6.691
6.774
250,399
+0.12(+1.84%)
Oct 07, 2016
6.704
6.749
6.639
6.652
179,735
-0.04(-0.58%)
Oct 06, 2016
6.794
6.819
6.691
6.691
212,965
-0.06(-0.95%)
Oct 05, 2016
6.800
6.819
6.742
6.755
196,429
+0.01(+0.19%)
Oct 04, 2016
6.832
6.884
6.697
6.742
285,627
-0.08(-1.23%)
Oct 03, 2016
6.935
6.948
6.826
6.826
339,004
-0.10(-1.40%)
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%)
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
.