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 (%)
Oct 31, 2017
7.000
7.000
6.844
6.894
239,708
-0.05(-0.71%)
Oct 30, 2017
6.943
7.024
6.903
6.943
160,085
+0.04(+0.51%)
Oct 27, 2017
6.830
6.986
6.823
6.908
306,571
+0.15(+2.20%)
Oct 26, 2017
6.625
6.788
6.590
6.760
198,548
+0.16(+2.47%)
Oct 25, 2017
6.802
6.816
6.562
6.597
406,630
-0.21(-3.12%)
Oct 24, 2017
6.908
6.965
6.788
6.809
267,117
-0.08(-1.23%)
Oct 23, 2017
6.979
6.993
6.887
6.894
171,807
-0.08(-1.22%)
Oct 20, 2017
7.113
7.127
6.943
6.979
164,717
-0.11(-1.57%)
Oct 19, 2017
7.057
7.106
7.000
7.090
155,883
+0.01(+0.08%)
Oct 18, 2017
7.205
7.212
7.042
7.085
144,481
-0.13(-1.74%)
Oct 17, 2017
7.325
7.339
7.177
7.210
153,749
-0.10(-1.41%)
Oct 16, 2017
7.376
7.388
7.299
7.313
76,654
+0.01(+0.10%)
Oct 13, 2017
7.454
7.454
7.299
7.306
87,725
-0.05(-0.67%)
Oct 12, 2017
7.419
7.454
7.327
7.355
132,892
-0.07(-0.95%)
Oct 11, 2017
7.433
7.461
7.397
7.426
89,476
+0.01(+0.09%)
Oct 10, 2017
7.419
7.440
7.383
7.419
101,191
+0.02(+0.28%)
Oct 09, 2017
7.447
7.447
7.390
7.397
61,402
-0.02(-0.28%)
Oct 06, 2017
7.412
7.440
7.369
7.419
58,412
-0.02(-0.28%)
Oct 05, 2017
7.412
7.440
7.383
7.440
108,527
+0.06(+0.76%)
Oct 04, 2017
7.426
7.440
7.341
7.383
136,162
+0.01(+0.19%)
Oct 03, 2017
7.348
7.383
7.327
7.369
97,650
+0.04(+0.57%)
Oct 02, 2017
7.383
7.383
7.313
7.327
126,613
+0.01(+0.10%)
Sep 29, 2017
7.264
7.369
7.259
7.320
90,974
+0.05(+0.68%)
Sep 28, 2017
7.334
7.348
7.264
7.271
120,920
-0.03(-0.37%)
Sep 27, 2017
7.412
7.426
7.231
7.298
147,799
-0.07(-0.97%)
Sep 26, 2017
7.341
7.376
7.278
7.369
131,416
+0.04(+0.57%)
Sep 25, 2017
7.215
7.334
7.201
7.327
222,213
+0.14(+1.98%)
Sep 22, 2017
7.194
7.250
7.138
7.185
161,258
+0.02(+0.26%)
Sep 21, 2017
7.271
7.271
7.145
7.166
196,202
-0.11(-1.45%)
Sep 20, 2017
7.299
7.320
7.237
7.271
160,845
+0.06(+0.78%)
Sep 19, 2017
7.215
7.271
7.201
7.215
149,298
-0.02(-0.22%)
Sep 18, 2017
7.259
7.266
7.210
7.231
169,207
+0.02(+0.29%)
Sep 15, 2017
7.231
7.238
7.161
7.210
147,484
-0.02(-0.29%)
Sep 14, 2017
7.259
7.308
7.196
7.231
219,695
-0.02(-0.29%)
Sep 13, 2017
7.252
7.377
7.203
7.252
174,105
+0.00(+0.00%)
Sep 12, 2017
7.217
7.266
7.210
7.252
101,758
+0.04(+0.58%)
Sep 11, 2017
7.224
7.245
7.194
7.210
175,849
+0.02(+0.29%)
Sep 08, 2017
7.322
7.322
7.175
7.189
62,261
-0.07(-0.96%)
Sep 07, 2017
7.301
7.315
7.245
7.259
105,493
-0.05(-0.67%)
Sep 06, 2017
7.363
7.454
7.273
7.308
92,483
+0.01(+0.19%)
Sep 05, 2017
7.357
7.435
7.280
7.294
128,109
-0.03(-0.38%)
Sep 01, 2017
7.245
7.329
7.244
7.322
177,819
+0.09(+1.25%)
Aug 31, 2017
7.001
7.280
7.001
7.231
190,443
+0.23(+3.28%)
Aug 30, 2017
6.904
7.015
6.876
7.001
133,464
+0.07(+1.00%)
Aug 29, 2017
6.876
6.946
6.835
6.932
137,241
+0.02(+0.30%)
Aug 28, 2017
6.939
7.015
6.904
6.911
125,543
-0.06(-0.90%)
Aug 25, 2017
6.959
7.022
6.952
6.973
92,447
+0.01(+0.20%)
Aug 24, 2017
6.966
6.994
6.932
6.959
125,370
+0.03(+0.40%)
Aug 23, 2017
6.820
6.980
6.813
6.932
160,890
+0.10(+1.43%)
Aug 22, 2017
6.688
6.834
6.667
6.834
135,369
+0.16(+2.40%)
Aug 21, 2017
6.730
6.757
6.618
6.674
134,521
-0.04(-0.62%)
Aug 18, 2017
6.723
6.750
6.667
6.716
146,975
+0.00(+0.00%)
Aug 17, 2017
6.785
6.834
6.712
6.716
178,720
-0.08(-1.13%)
Aug 16, 2017
6.911
6.966
6.764
6.792
188,419
-0.04(-0.61%)
Aug 15, 2017
6.973
6.973
6.827
6.834
133,034
-0.18(-2.51%)
Aug 14, 2017
7.024
7.059
6.996
7.010
155,589
-0.01(-0.10%)
Aug 11, 2017
6.872
7.031
6.872
7.017
175,605
+0.04(+0.59%)
Aug 10, 2017
7.155
7.190
6.955
6.976
134,189
-0.15(-2.13%)
Aug 09, 2017
7.100
7.128
7.017
7.128
107,674
+0.10(+1.48%)
Aug 08, 2017
7.155
7.199
7.017
7.024
277,192
-0.21(-2.87%)
Aug 07, 2017
7.301
7.301
7.229
7.232
117,015
-0.06(-0.85%)
Aug 04, 2017
7.356
7.363
7.294
7.294
132,161
-0.05(-0.66%)
Aug 03, 2017
7.467
7.494
7.335
7.342
108,933
-0.14(-1.85%)
Aug 02, 2017
7.446
7.480
7.384
7.480
102,628
+0.08(+1.12%)
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
.