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 (%)
Jul 31, 2019
8.331
8.343
8.264
8.340
185,274
+0.03(+0.40%)
Jul 30, 2019
8.331
8.331
8.239
8.306
341,636
-0.05(-0.60%)
Jul 29, 2019
8.406
8.423
8.331
8.356
258,268
-0.03(-0.30%)
Jul 26, 2019
8.456
8.498
8.381
8.381
256,712
-0.12(-1.38%)
Jul 25, 2019
8.590
8.590
8.456
8.498
179,802
-0.06(-0.68%)
Jul 24, 2019
8.648
8.690
8.523
8.557
286,641
-0.08(-0.97%)
Jul 23, 2019
8.615
8.665
8.582
8.640
207,333
+0.03(+0.39%)
Jul 22, 2019
8.532
8.611
8.523
8.607
276,312
+0.07(+0.78%)
Jul 19, 2019
8.473
8.540
8.423
8.540
276,597
+0.07(+0.79%)
Jul 18, 2019
8.431
8.473
8.306
8.473
335,785
+0.03(+0.30%)
Jul 17, 2019
8.506
8.515
8.355
8.448
499,790
-0.06(-0.69%)
Jul 16, 2019
8.365
8.506
8.306
8.506
489,172
+0.17(+2.07%)
Jul 15, 2019
8.342
8.342
8.267
8.334
1,132,719
+0.12(+1.51%)
Jul 12, 2019
8.160
8.218
8.143
8.209
658,258
+0.11(+1.33%)
Jul 11, 2019
8.093
8.151
8.077
8.102
187,232
+0.01(+0.10%)
Jul 10, 2019
8.060
8.118
8.060
8.093
193,701
+0.07(+0.83%)
Jul 09, 2019
8.052
8.052
7.977
8.027
206,709
-0.02(-0.31%)
Jul 08, 2019
8.069
8.069
8.019
8.052
153,608
-0.02(-0.31%)
Jul 05, 2019
8.035
8.143
8.035
8.077
320,498
+0.14(+1.77%)
Jul 03, 2019
7.837
7.977
7.837
7.936
54,442
+0.10(+1.27%)
Jul 02, 2019
7.886
7.919
7.812
7.837
152,242
-0.06(-0.73%)
Jul 01, 2019
7.928
8.002
7.870
7.895
186,545
+0.05(+0.63%)
Jun 28, 2019
7.803
7.845
7.770
7.845
106,229
+0.08(+1.07%)
Jun 27, 2019
7.803
7.820
7.737
7.762
76,382
-0.02(-0.21%)
Jun 26, 2019
7.770
7.861
7.770
7.779
143,090
+0.04(+0.54%)
Jun 25, 2019
7.845
7.845
7.729
7.737
106,353
-0.09(-1.16%)
Jun 24, 2019
7.820
7.861
7.803
7.828
83,858
+0.01(+0.11%)
Jun 21, 2019
7.737
7.828
7.737
7.820
79,189
+0.05(+0.64%)
Jun 20, 2019
7.770
7.812
7.762
7.770
66,666
+0.07(+0.86%)
Jun 19, 2019
7.688
7.721
7.671
7.704
110,162
+0.00(+0.00%)
Jun 18, 2019
7.696
7.770
7.688
7.704
109,854
+0.02(+0.29%)
Jun 17, 2019
7.756
7.809
7.674
7.682
118,275
-0.09(-1.16%)
Jun 14, 2019
7.854
7.854
7.756
7.772
110,762
-0.07(-0.84%)
Jun 13, 2019
7.789
7.895
7.789
7.838
103,753
+0.07(+0.85%)
Jun 12, 2019
7.797
7.830
7.747
7.772
229,387
-0.02(-0.32%)
Jun 11, 2019
7.690
7.797
7.686
7.797
141,975
+0.11(+1.39%)
Jun 10, 2019
7.641
7.698
7.608
7.690
160,872
+0.07(+0.97%)
Jun 07, 2019
7.575
7.649
7.559
7.616
218,360
+0.05(+0.65%)
Jun 06, 2019
7.509
7.620
7.509
7.567
467,993
-0.01(-0.11%)
Jun 05, 2019
7.641
7.723
7.509
7.575
221,224
-0.10(-1.28%)
Jun 04, 2019
7.608
7.682
7.608
7.674
198,562
+0.12(+1.63%)
Jun 03, 2019
7.575
7.641
7.550
7.550
305,851
-0.04(-0.54%)
May 31, 2019
7.649
7.657
7.550
7.591
163,101
-0.11(-1.39%)
May 30, 2019
7.731
7.797
7.665
7.698
183,011
-0.03(-0.43%)
May 29, 2019
7.698
7.731
7.559
7.731
157,916
-0.01(-0.11%)
May 28, 2019
7.797
7.838
7.723
7.739
186,884
-0.05(-0.63%)
May 24, 2019
7.830
7.871
7.739
7.789
142,165
+0.04(+0.53%)
May 23, 2019
7.887
7.887
7.690
7.747
237,726
-0.16(-2.08%)
May 22, 2019
7.961
7.961
7.887
7.912
102,516
-0.08(-1.03%)
May 21, 2019
7.871
8.019
7.871
7.994
190,345
+0.10(+1.25%)
May 20, 2019
7.936
7.938
7.879
7.895
166,582
-0.06(-0.72%)
May 17, 2019
7.953
7.969
7.920
7.953
91,044
+0.02(+0.31%)
May 16, 2019
7.879
7.945
7.854
7.928
92,035
+0.07(+0.94%)
May 15, 2019
7.805
7.879
7.760
7.854
160,298
+0.02(+0.31%)
May 14, 2019
7.723
7.838
7.694
7.830
137,006
+0.18(+2.33%)
May 13, 2019
7.668
7.708
7.627
7.651
129,487
-0.03(-0.42%)
May 10, 2019
7.545
7.708
7.545
7.684
124,319
+0.22(+2.95%)
May 09, 2019
7.554
7.554
7.399
7.464
138,721
-0.09(-1.19%)
May 08, 2019
7.562
7.627
7.529
7.554
164,214
-0.02(-0.32%)
May 07, 2019
7.619
7.659
7.537
7.578
144,617
-0.08(-1.06%)
May 06, 2019
7.676
7.696
7.637
7.659
107,324
-0.07(-0.84%)
May 03, 2019
7.668
7.745
7.651
7.725
100,510
+0.13(+1.72%)
May 02, 2019
7.700
7.708
7.578
7.594
131,994
-0.14(-1.79%)
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
.