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 (%)
Jan 31, 2019
7.353
7.424
7.202
7.289
294,860
-0.02(-0.33%)
Jan 30, 2019
7.202
7.313
7.162
7.313
175,219
+0.18(+2.56%)
Jan 29, 2019
7.114
7.154
7.068
7.130
199,521
+0.07(+1.01%)
Jan 28, 2019
7.003
7.059
6.955
7.059
75,762
+0.02(+0.23%)
Jan 25, 2019
7.043
7.059
7.003
7.043
92,591
+0.05(+0.68%)
Jan 24, 2019
6.979
7.043
6.931
6.995
104,320
+0.06(+0.80%)
Jan 23, 2019
7.098
7.098
6.908
6.939
128,902
-0.12(-1.69%)
Jan 22, 2019
7.170
7.178
6.995
7.059
188,851
-0.15(-2.09%)
Jan 18, 2019
7.154
7.226
7.154
7.210
186,064
+0.10(+1.34%)
Jan 17, 2019
7.162
7.170
7.098
7.114
186,213
-0.07(-1.00%)
Jan 16, 2019
7.210
7.249
7.162
7.186
76,999
-0.02(-0.33%)
Jan 15, 2019
7.114
7.211
7.059
7.210
113,772
-0.11(-1.45%)
Jan 14, 2019
7.071
7.071
7.000
7.315
145,287
+0.24(+3.46%)
Jan 11, 2019
7.197
7.197
7.055
7.071
97,172
-0.09(-1.21%)
Jan 10, 2019
7.213
7.252
7.126
7.158
124,985
-0.05(-0.66%)
Jan 09, 2019
7.252
7.284
7.181
7.205
176,558
+0.09(+1.22%)
Jan 08, 2019
7.016
7.166
6.992
7.118
195,375
+0.20(+2.85%)
Jan 07, 2019
6.732
7.000
6.732
6.921
395,526
+0.28(+4.28%)
Jan 04, 2019
6.377
6.724
6.377
6.637
287,964
+0.33(+5.25%)
Jan 03, 2019
6.196
6.354
6.149
6.306
184,354
+0.11(+1.78%)
Jan 02, 2019
5.912
6.251
5.826
6.196
300,387
+0.28(+4.80%)
Dec 31, 2018
5.936
5.987
5.873
5.912
606,627
+0.04(+0.67%)
Dec 28, 2018
5.739
5.920
5.676
5.873
467,466
+0.14(+2.48%)
Dec 27, 2018
5.786
5.865
5.534
5.731
523,472
-0.17(-2.81%)
Dec 26, 2018
5.502
5.912
5.487
5.896
451,846
+0.40(+7.32%)
Dec 24, 2018
5.479
5.573
5.439
5.494
346,952
-0.12(-2.11%)
Dec 21, 2018
5.833
5.928
5.581
5.613
422,939
-0.23(-3.91%)
Dec 20, 2018
6.015
6.109
5.723
5.841
467,647
-0.26(-4.26%)
Dec 19, 2018
6.109
6.298
6.070
6.101
301,224
-0.02(-0.26%)
Dec 18, 2018
6.377
6.377
6.076
6.117
433,387
-0.22(-3.40%)
Dec 17, 2018
6.652
6.680
6.301
6.332
208,304
-0.33(-4.92%)
Dec 14, 2018
6.738
6.820
6.660
6.660
142,928
-0.11(-1.61%)
Dec 13, 2018
6.606
6.809
6.598
6.770
200,494
+0.14(+2.12%)
Dec 12, 2018
6.660
6.719
6.629
6.629
106,356
+0.02(+0.35%)
Dec 11, 2018
6.613
6.684
6.574
6.606
131,814
+0.03(+0.48%)
Dec 10, 2018
6.699
6.746
6.528
6.574
251,173
-0.16(-2.32%)
Dec 07, 2018
6.902
6.988
6.731
6.731
169,439
-0.09(-1.37%)
Dec 06, 2018
6.910
6.910
6.551
6.824
240,951
-0.12(-1.69%)
Dec 04, 2018
7.098
7.121
6.871
6.941
205,172
-0.11(-1.55%)
Dec 03, 2018
7.004
7.079
6.980
7.051
252,702
+0.23(+3.32%)
Nov 30, 2018
6.848
6.902
6.715
6.824
148,051
-0.01(-0.11%)
Nov 29, 2018
6.777
6.921
6.777
6.832
195,468
+0.06(+0.92%)
Nov 28, 2018
6.746
6.785
6.637
6.770
167,960
+0.05(+0.70%)
Nov 27, 2018
6.801
6.813
6.707
6.723
110,135
-0.09(-1.26%)
Nov 26, 2018
6.848
6.879
6.755
6.809
83,938
+0.05(+0.81%)
Nov 23, 2018
6.801
6.801
6.692
6.754
84,912
-0.13(-1.93%)
Nov 21, 2018
6.887
6.887
6.887
0
+0.15(+2.20%)
Nov 20, 2018
6.941
6.941
6.645
6.738
322,933
-0.26(-3.68%)
Nov 19, 2018
7.043
7.105
6.973
6.996
209,912
-0.06(-0.88%)
Nov 16, 2018
7.027
7.137
7.027
7.059
110,142
+0.02(+0.22%)
Nov 15, 2018
7.051
7.113
7.004
7.043
136,990
-0.02(-0.22%)
Nov 14, 2018
7.285
7.285
6.996
7.059
143,539
-0.08(-1.09%)
Nov 13, 2018
7.285
7.301
7.082
7.137
102,474
-0.10(-1.43%)
Nov 12, 2018
7.349
7.364
7.240
7.240
91,495
-0.12(-1.58%)
Nov 09, 2018
7.442
7.442
7.240
7.357
112,993
-0.12(-1.55%)
Nov 08, 2018
7.480
7.597
7.442
7.473
132,791
-0.03(-0.36%)
Nov 07, 2018
7.411
7.519
7.395
7.500
161,479
+0.14(+1.84%)
Nov 06, 2018
7.326
7.364
7.222
7.364
89,035
+0.05(+0.74%)
Nov 05, 2018
7.124
7.310
7.101
7.310
117,097
+0.22(+3.17%)
Nov 02, 2018
7.163
7.225
7.024
7.086
123,324
-0.09(-1.19%)
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
.