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 (%)
May 31, 2018
7.707
7.775
7.677
7.707
69,669
-0.02(-0.29%)
May 30, 2018
7.543
7.730
7.543
7.730
138,002
+0.25(+3.39%)
May 29, 2018
7.461
7.547
7.446
7.476
71,974
-0.03(-0.40%)
May 25, 2018
7.506
7.506
7.506
0
-0.13(-1.66%)
May 24, 2018
7.760
7.760
7.603
7.633
77,229
-0.13(-1.73%)
May 23, 2018
7.842
7.842
7.760
7.767
66,043
-0.10(-1.23%)
May 22, 2018
7.909
7.924
7.864
7.864
131,740
-0.04(-0.47%)
May 21, 2018
7.864
7.909
7.827
7.901
89,151
+0.10(+1.24%)
May 18, 2018
7.872
7.872
7.775
7.804
84,524
+0.01(+0.10%)
May 17, 2018
7.804
7.909
7.790
7.797
127,685
+0.04(+0.58%)
May 16, 2018
7.737
7.752
7.707
7.752
72,103
+0.03(+0.39%)
May 15, 2018
7.685
7.760
7.655
7.722
84,388
+0.04(+0.46%)
May 14, 2018
7.584
7.695
7.584
7.687
70,852
+0.10(+1.37%)
May 11, 2018
7.576
7.628
7.524
7.584
83,087
+0.06(+0.79%)
May 10, 2018
7.532
7.613
7.524
7.524
104,052
+0.00(+0.00%)
May 09, 2018
7.443
7.554
7.436
7.524
170,395
+0.12(+1.60%)
May 08, 2018
7.317
7.421
7.280
7.406
98,791
+0.07(+1.01%)
May 07, 2018
7.310
7.398
7.302
7.332
100,130
+0.06(+0.81%)
May 04, 2018
7.199
7.273
7.191
7.273
123,398
+0.01(+0.20%)
May 03, 2018
7.339
7.339
7.228
7.258
94,259
-0.05(-0.71%)
May 02, 2018
7.384
7.406
7.281
7.310
99,993
-0.09(-1.20%)
May 01, 2018
7.443
7.443
7.332
7.398
74,180
-0.03(-0.40%)
Apr 30, 2018
7.473
7.480
7.384
7.428
193,869
-0.04(-0.60%)
Apr 27, 2018
7.428
7.480
7.369
7.473
77,482
-0.01(-0.10%)
Apr 26, 2018
7.406
7.480
7.384
7.480
88,217
+0.10(+1.41%)
Apr 25, 2018
7.369
7.376
7.243
7.376
115,806
+0.01(+0.10%)
Apr 24, 2018
7.524
7.524
7.328
7.369
82,134
-0.10(-1.39%)
Apr 23, 2018
7.354
7.487
7.295
7.473
130,424
+0.12(+1.61%)
Apr 20, 2018
7.324
7.376
7.243
7.354
62,700
+0.07(+0.91%)
Apr 19, 2018
7.458
7.530
7.287
7.287
77,358
-0.13(-1.70%)
Apr 18, 2018
7.480
7.547
7.369
7.413
144,191
+0.00(+0.00%)
Apr 17, 2018
7.287
7.421
7.250
7.413
209,427
+0.13(+1.80%)
Apr 16, 2018
6.974
7.282
6.966
7.282
146,077
+0.35(+5.09%)
Apr 13, 2018
6.929
6.974
6.900
6.929
83,615
+0.00(+0.00%)
Apr 12, 2018
7.003
7.062
6.907
6.929
91,808
-0.08(-1.15%)
Apr 11, 2018
6.937
7.010
6.922
7.010
94,581
+0.10(+1.49%)
Apr 10, 2018
6.863
6.959
6.834
6.907
118,124
+0.15(+2.29%)
Apr 09, 2018
6.922
6.922
6.746
6.753
84,493
-0.09(-1.29%)
Apr 06, 2018
6.922
6.931
6.738
6.841
126,628
-0.10(-1.38%)
Apr 05, 2018
6.834
6.937
6.797
6.937
55,743
+0.16(+2.39%)
Apr 04, 2018
6.753
6.805
6.650
6.775
80,027
-0.02(-0.32%)
Apr 03, 2018
6.738
6.797
6.535
6.797
193,122
+0.13(+1.98%)
Apr 02, 2018
6.672
6.753
6.588
6.665
150,449
-0.01(-0.11%)
Mar 29, 2018
6.672
6.672
6.672
0
+0.12(+1.79%)
Mar 28, 2018
6.606
6.650
6.511
6.555
194,946
-0.04(-0.56%)
Mar 27, 2018
6.724
6.775
6.547
6.591
150,104
-0.11(-1.64%)
Mar 26, 2018
6.790
6.795
6.606
6.702
116,560
+0.00(+0.00%)
Mar 23, 2018
6.805
6.849
6.687
6.702
150,554
-0.03(-0.44%)
Mar 22, 2018
6.819
6.856
6.698
6.731
94,757
-0.14(-2.03%)
Mar 21, 2018
6.805
6.896
6.750
6.871
208,238
+0.10(+1.41%)
Mar 20, 2018
6.878
6.878
6.650
6.775
109,628
-0.02(-0.36%)
Mar 19, 2018
6.931
6.931
6.757
6.799
173,140
-0.15(-2.20%)
Mar 16, 2018
6.858
7.018
6.858
6.952
192,315
+0.15(+2.14%)
Mar 15, 2018
7.113
7.127
6.515
6.807
662,209
-0.28(-4.01%)
Mar 14, 2018
7.251
7.251
7.084
7.091
102,582
-0.12(-1.72%)
Mar 13, 2018
7.251
7.295
7.197
7.215
131,734
-0.04(-0.60%)
Mar 12, 2018
7.208
7.259
7.120
7.259
114,823
+0.12(+1.63%)
Mar 09, 2018
7.135
7.178
7.098
7.142
86,077
+0.11(+1.55%)
Mar 08, 2018
7.011
7.127
7.011
7.033
105,502
+0.01(+0.11%)
Mar 07, 2018
7.091
6.967
7.025
145,319
-0.04(-0.52%)
Mar 06, 2018
7.186
7.186
7.047
7.062
214,578
-0.05(-0.72%)
Mar 05, 2018
7.091
7.120
7.065
7.113
297,696
+0.00(+0.00%)
Mar 02, 2018
7.120
7.120
6.952
7.113
274,984
-0.02(-0.31%)
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
.