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 (%)
Dec 31, 2018
7.530
7.595
7.450
7.500
478,200
+0.05(+0.67%)
Dec 28, 2018
7.280
7.510
7.200
7.450
368,500
+0.18(+2.48%)
Dec 27, 2018
7.340
7.440
7.020
7.270
412,649
-0.21(-2.81%)
Dec 26, 2018
6.980
7.500
6.960
7.480
356,187
+0.51(+7.32%)
Dec 24, 2018
6.950
7.070
6.900
6.970
273,500
-0.15(-2.11%)
Dec 21, 2018
7.400
7.520
7.080
7.120
333,400
-0.29(-3.91%)
Dec 20, 2018
7.630
7.750
7.260
7.410
368,643
-0.33(-4.26%)
Dec 19, 2018
7.750
7.990
7.700
7.740
237,453
-0.02(-0.26%)
Dec 18, 2018
8.090
8.090
7.707
7.760
341,636
-0.35(-4.32%)
Dec 17, 2018
8.520
8.555
8.070
8.110
162,646
-0.42(-4.92%)
Dec 14, 2018
8.630
8.735
8.530
8.530
111,600
-0.14(-1.61%)
Dec 13, 2018
8.460
8.720
8.450
8.670
156,548
+0.18(+2.12%)
Dec 12, 2018
8.530
8.605
8.490
8.490
83,044
+0.03(+0.35%)
Dec 11, 2018
8.470
8.560
8.420
8.460
102,922
+0.04(+0.48%)
Dec 10, 2018
8.580
8.640
8.360
8.420
196,118
-0.20(-2.32%)
Dec 07, 2018
8.840
8.950
8.620
8.620
132,300
-0.12(-1.37%)
Dec 06, 2018
8.850
8.850
8.390
8.740
188,137
-0.15(-1.69%)
Dec 04, 2018
9.090
9.120
8.800
8.890
160,200
-0.14(-1.55%)
Dec 03, 2018
8.970
9.066
8.940
9.030
197,312
+0.29(+3.32%)
Nov 30, 2018
8.770
8.840
8.600
8.740
115,600
-0.01(-0.11%)
Nov 29, 2018
8.680
8.864
8.680
8.750
152,623
+0.08(+0.92%)
Nov 28, 2018
8.640
8.690
8.500
8.670
131,145
+0.06(+0.70%)
Nov 27, 2018
8.710
8.725
8.590
8.610
85,995
-0.11(-1.26%)
Nov 26, 2018
8.770
8.810
8.651
8.720
65,540
+0.07(+0.81%)
Nov 23, 2018
8.710
8.710
8.570
8.650
66,300
-0.17(-1.93%)
Nov 21, 2018
8.820
8.820
8.820
0
+0.19(+2.20%)
Nov 20, 2018
8.890
8.890
8.510
8.630
252,149
-0.33(-3.68%)
Nov 19, 2018
9.020
9.100
8.930
8.960
163,901
-0.08(-0.88%)
Nov 16, 2018
9.000
9.140
9.000
9.040
86,000
+0.02(+0.22%)
Nov 15, 2018
9.030
9.110
8.970
9.020
106,963
-0.02(-0.22%)
Nov 14, 2018
9.330
9.330
8.960
9.040
112,077
-0.10(-1.09%)
Nov 13, 2018
9.330
9.350
9.070
9.140
80,013
-0.21(-2.25%)
Nov 12, 2018
9.490
9.510
9.350
9.350
70,852
-0.15(-1.58%)
Nov 09, 2018
9.610
9.610
9.350
9.500
87,500
-0.15(-1.55%)
Nov 08, 2018
9.660
9.810
9.610
9.650
102,831
-0.04(-0.36%)
Nov 07, 2018
9.570
9.710
9.550
9.685
125,046
+0.18(+1.84%)
Nov 06, 2018
9.460
9.510
9.327
9.510
68,947
+0.07(+0.74%)
Nov 05, 2018
9.200
9.440
9.170
9.440
90,678
+0.29(+3.17%)
Nov 02, 2018
9.250
9.330
9.070
9.150
95,500
-0.11(-1.19%)
Nov 01, 2018
9.160
9.340
9.160
9.260
115,519
+0.12(+1.31%)
Oct 31, 2018
9.190
9.356
9.120
9.140
117,738
+0.05(+0.55%)
Oct 30, 2018
9.010
9.170
9.000
9.090
156,200
-0.02(-0.22%)
Oct 29, 2018
9.380
9.410
8.960
9.110
115,573
-0.14(-1.51%)
Oct 26, 2018
9.460
9.460
9.230
9.250
121,900
-0.34(-3.55%)
Oct 25, 2018
9.610
9.617
9.460
9.590
110,803
+0.08(+0.84%)
Oct 24, 2018
9.860
9.860
9.440
9.510
97,045
-0.35(-3.55%)
Oct 23, 2018
9.980
9.984
9.650
9.860
143,510
-0.20(-1.99%)
Oct 22, 2018
10.24
10.24
9.960
10.06
76,337
-0.16(-1.57%)
Oct 19, 2018
10.17
10.27
10.14
10.22
37,200
+0.08(+0.79%)
Oct 18, 2018
10.17
10.31
10.12
10.14
41,858
-0.07(-0.69%)
Oct 17, 2018
10.33
10.35
10.19
10.21
70,620
-0.22(-2.11%)
Oct 16, 2018
10.21
10.43
10.21
10.43
80,634
+0.19(+1.86%)
Oct 15, 2018
10.30
10.32
10.20
10.24
55,334
-0.01(-0.10%)
Oct 12, 2018
10.35
10.43
10.10
10.25
61,900
-0.01(-0.10%)
Oct 11, 2018
10.35
10.37
10.13
10.26
81,834
-0.20(-1.91%)
Oct 10, 2018
10.65
10.66
10.39
10.46
57,888
-0.12(-1.13%)
Oct 09, 2018
10.46
10.61
10.44
10.58
43,123
+0.10(+0.95%)
Oct 08, 2018
10.58
10.63
10.43
10.48
86,010
-0.10(-0.95%)
Oct 05, 2018
10.64
10.65
10.52
10.58
46,300
-0.03(-0.28%)
Oct 04, 2018
10.77
10.77
10.59
10.61
47,705
-0.16(-1.49%)
Oct 03, 2018
10.80
10.80
10.71
10.77
78,525
+0.02(+0.19%)
Oct 02, 2018
10.74
10.77
10.68
10.75
166,597
+0.09(+0.84%)
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
.