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, 2019
6.608
6.660
6.531
6.565
232,464
-0.06(-0.91%)
Oct 30, 2019
6.582
6.651
6.582
6.625
203,430
+0.04(+0.65%)
Oct 29, 2019
6.617
6.685
6.557
6.582
270,793
-0.05(-0.78%)
Oct 28, 2019
6.779
6.822
6.634
6.634
280,382
-0.14(-2.03%)
Oct 25, 2019
6.754
6.797
6.728
6.771
229,033
+0.01(+0.13%)
Oct 24, 2019
6.865
6.879
6.728
6.762
455,696
-0.07(-1.00%)
Oct 23, 2019
6.891
6.891
6.805
6.831
359,953
-0.04(-0.62%)
Oct 22, 2019
6.942
6.977
6.822
6.874
525,506
-0.04(-0.62%)
Oct 21, 2019
6.985
6.998
6.899
6.917
209,796
-0.06(-0.86%)
Oct 18, 2019
6.865
6.994
6.865
6.977
118,542
+0.08(+1.12%)
Oct 17, 2019
6.917
6.968
6.891
6.899
135,237
+0.00(+0.00%)
Oct 16, 2019
6.959
7.019
6.899
6.899
206,437
-0.09(-1.35%)
Oct 15, 2019
6.968
7.114
6.968
6.994
191,718
+0.03(+0.46%)
Oct 14, 2019
6.996
7.021
6.962
6.962
196,256
-0.05(-0.73%)
Oct 11, 2019
7.038
7.115
7.013
7.013
197,990
+0.01(+0.12%)
Oct 10, 2019
7.030
7.081
7.005
7.005
224,208
-0.05(-0.72%)
Oct 09, 2019
7.149
7.174
7.030
7.055
139,913
-0.03(-0.48%)
Oct 08, 2019
7.234
7.251
7.081
7.089
285,232
-0.16(-2.22%)
Oct 07, 2019
7.412
7.446
7.234
7.251
279,608
-0.17(-2.29%)
Oct 04, 2019
7.454
7.505
7.395
7.421
169,605
+0.00(+0.00%)
Oct 03, 2019
7.370
7.471
7.302
7.421
144,424
+0.01(+0.11%)
Oct 02, 2019
7.531
7.531
7.348
7.412
205,652
-0.14(-1.80%)
Oct 01, 2019
7.641
7.692
7.548
7.548
214,710
-0.09(-1.22%)
Sep 30, 2019
7.650
7.658
7.582
7.641
183,494
-0.01(-0.11%)
Sep 27, 2019
7.607
7.672
7.607
7.650
138,982
+0.00(+0.00%)
Sep 26, 2019
7.624
7.692
7.565
7.650
162,095
+0.03(+0.33%)
Sep 25, 2019
7.726
7.733
7.607
7.624
188,417
-0.10(-1.32%)
Sep 24, 2019
7.803
7.854
7.709
7.726
203,978
-0.08(-0.98%)
Sep 23, 2019
7.794
7.811
7.735
7.803
124,069
+0.01(+0.11%)
Sep 20, 2019
7.726
7.842
7.701
7.794
76,557
+0.08(+0.99%)
Sep 19, 2019
7.675
7.803
7.675
7.718
154,638
+0.04(+0.55%)
Sep 18, 2019
7.726
7.752
7.667
7.675
280,715
-0.09(-1.20%)
Sep 17, 2019
7.862
7.862
7.701
7.769
179,412
-0.09(-1.11%)
Sep 16, 2019
7.982
7.982
7.852
7.856
297,647
+0.08(+1.08%)
Sep 13, 2019
7.570
7.780
7.570
7.772
337,401
+0.21(+2.78%)
Sep 12, 2019
7.603
7.612
7.552
7.561
186,044
-0.05(-0.66%)
Sep 11, 2019
7.511
7.654
7.511
7.612
247,273
+0.07(+0.89%)
Sep 10, 2019
7.460
7.578
7.460
7.545
155,462
+0.12(+1.59%)
Sep 09, 2019
7.241
7.443
7.241
7.427
199,134
+0.19(+2.56%)
Sep 06, 2019
7.334
7.359
7.216
7.241
264,838
-0.10(-1.38%)
Sep 05, 2019
7.385
7.443
7.326
7.342
120,684
+0.03(+0.35%)
Sep 04, 2019
7.300
7.376
7.300
7.317
176,435
+0.07(+0.93%)
Sep 03, 2019
7.258
7.284
7.182
7.250
189,127
-0.05(-0.69%)
Aug 30, 2019
7.368
7.385
7.258
7.300
203,676
+0.00(+0.00%)
Aug 29, 2019
7.241
7.342
7.233
7.300
147,874
+0.12(+1.64%)
Aug 28, 2019
7.039
7.216
7.031
7.182
230,630
+0.19(+2.65%)
Aug 27, 2019
7.073
7.073
6.972
6.997
290,230
-0.08(-1.07%)
Aug 26, 2019
7.157
7.157
7.048
7.073
247,818
-0.03(-0.36%)
Aug 23, 2019
7.284
7.309
7.048
7.098
321,368
-0.22(-2.99%)
Aug 22, 2019
7.460
7.498
7.309
7.317
193,035
-0.12(-1.59%)
Aug 21, 2019
7.519
7.587
7.435
7.435
181,594
-0.07(-0.90%)
Aug 20, 2019
7.469
7.528
7.452
7.502
151,393
+0.02(+0.30%)
Aug 19, 2019
7.354
7.572
7.338
7.480
345,121
+0.18(+2.40%)
Aug 16, 2019
7.112
7.346
7.112
7.304
170,941
+0.19(+2.70%)
Aug 15, 2019
7.137
7.204
7.096
7.112
204,655
-0.02(-0.23%)
Aug 14, 2019
7.304
7.321
7.112
7.129
469,447
-0.23(-3.06%)
Aug 13, 2019
7.179
7.398
7.179
7.354
340,655
+0.10(+1.38%)
Aug 12, 2019
7.380
7.388
7.221
7.254
362,051
-0.11(-1.47%)
Aug 09, 2019
7.513
7.553
7.346
7.363
402,497
-0.15(-2.00%)
Aug 08, 2019
7.630
7.713
7.496
7.513
816,252
-0.09(-1.21%)
Aug 07, 2019
7.730
7.751
7.538
7.605
325,332
-0.17(-2.15%)
Aug 06, 2019
7.814
7.880
7.684
7.772
331,920
-0.03(-0.32%)
Aug 05, 2019
7.956
7.964
7.743
7.797
394,040
-0.25(-3.11%)
Aug 02, 2019
8.206
8.223
7.989
8.047
440,591
-0.18(-2.13%)
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
.