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 (%)
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%)
Aug 01, 2017
7.404
7.508
7.370
7.397
222,936
+0.01(+0.09%)
Jul 31, 2017
7.425
7.480
7.384
7.391
214,316
-0.06(-0.83%)
Jul 28, 2017
7.480
7.529
7.397
7.453
136,207
+0.00(+0.00%)
Jul 27, 2017
7.480
7.550
7.453
7.453
73,564
-0.03(-0.46%)
Jul 26, 2017
7.556
7.556
7.480
7.487
128,921
-0.01(-0.09%)
Jul 25, 2017
7.480
7.522
7.467
7.494
97,224
+0.04(+0.56%)
Jul 24, 2017
7.473
7.473
7.397
7.453
97,047
+0.00(+0.00%)
Jul 21, 2017
7.473
7.494
7.363
7.453
161,262
+0.01(+0.19%)
Jul 20, 2017
7.515
7.524
7.391
7.439
162,710
-0.04(-0.55%)
Jul 19, 2017
7.529
7.531
7.453
7.480
107,609
+0.01(+0.09%)
Jul 18, 2017
7.529
7.551
7.439
7.473
125,460
-0.04(-0.49%)
Jul 17, 2017
7.441
7.510
7.441
7.510
175,802
+0.03(+0.46%)
Jul 14, 2017
7.476
7.359
7.476
161,177
+0.12(+1.59%)
Jul 13, 2017
7.332
7.380
7.290
7.359
103,690
-0.01(-0.19%)
Jul 12, 2017
7.366
7.421
7.325
7.373
104,348
+0.06(+0.85%)
Jul 11, 2017
7.284
7.345
7.277
7.311
107,065
-0.02(-0.28%)
Jul 10, 2017
7.304
7.359
7.290
7.332
102,402
-0.01(-0.09%)
Jul 07, 2017
7.380
7.380
7.215
7.339
302,386
-0.05(-0.65%)
Jul 06, 2017
7.421
7.493
7.366
7.387
153,289
-0.08(-1.10%)
Jul 05, 2017
7.503
7.531
7.387
7.469
107,177
-0.06(-0.82%)
Jul 03, 2017
7.428
7.551
7.428
7.531
111,885
+0.08(+1.01%)
Jun 30, 2017
7.325
7.455
7.268
7.455
142,693
+0.22(+3.04%)
Jun 29, 2017
7.201
7.277
7.167
7.236
171,351
+0.08(+1.05%)
Jun 28, 2017
7.085
7.208
7.085
7.160
155,722
+0.10(+1.46%)
Jun 27, 2017
7.133
7.236
7.050
7.057
142,392
-0.08(-1.06%)
Jun 26, 2017
7.050
7.153
7.009
7.133
170,053
+0.08(+1.07%)
Jun 23, 2017
6.934
7.098
6.920
7.057
245,856
+0.13(+1.88%)
Jun 22, 2017
6.920
7.002
6.872
6.927
148,194
+0.09(+1.31%)
Jun 21, 2017
6.913
7.050
6.810
6.837
211,344
-0.11(-1.58%)
Jun 20, 2017
7.139
7.146
6.928
6.947
203,267
-0.28(-3.83%)
Jun 19, 2017
7.190
7.278
7.176
7.224
165,026
+0.03(+0.38%)
Jun 16, 2017
7.067
7.217
7.006
7.197
187,611
+0.18(+2.52%)
Jun 15, 2017
7.210
7.210
6.972
7.019
172,428
-0.22(-3.01%)
Jun 14, 2017
7.381
7.381
7.210
7.238
165,673
-0.16(-2.21%)
Jun 13, 2017
7.387
7.422
7.340
7.401
83,959
+0.04(+0.56%)
Jun 12, 2017
7.347
7.395
7.319
7.360
52,000
+0.04(+0.56%)
Jun 09, 2017
7.272
7.353
7.224
7.319
150,464
+0.06(+0.85%)
Jun 08, 2017
7.292
7.292
7.210
7.258
110,069
-0.01(-0.19%)
Jun 07, 2017
7.469
7.510
7.272
7.272
79,788
-0.18(-2.38%)
Jun 06, 2017
7.422
7.456
7.367
7.449
125,665
+0.05(+0.64%)
Jun 05, 2017
7.428
7.449
7.367
7.401
99,351
-0.05(-0.64%)
Jun 02, 2017
7.449
7.531
7.428
7.449
105,121
-0.02(-0.27%)
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
.