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 (%)
Feb 28, 2020
5.074
5.181
4.888
5.154
554,075
-0.04(-0.85%)
Feb 27, 2020
5.510
5.599
5.057
5.199
800,190
-0.50(-8.74%)
Feb 26, 2020
5.865
5.945
5.679
5.696
360,144
-0.17(-2.88%)
Feb 25, 2020
6.114
6.141
5.848
5.865
590,511
-0.27(-4.35%)
Feb 24, 2020
6.176
6.203
6.079
6.132
665,915
-0.21(-3.36%)
Feb 21, 2020
6.434
6.434
6.283
6.345
180,153
-0.11(-1.65%)
Feb 20, 2020
6.390
6.496
6.381
6.452
207,887
+0.04(+0.55%)
Feb 19, 2020
6.363
6.416
6.319
6.416
166,522
+0.07(+1.12%)
Feb 18, 2020
6.310
6.372
6.283
6.345
239,818
+0.02(+0.28%)
Feb 14, 2020
6.354
6.399
6.319
6.327
240,579
-0.07(-1.11%)
Feb 13, 2020
6.407
6.428
6.327
6.399
231,837
+0.01(+0.14%)
Feb 12, 2020
6.265
6.412
6.255
6.390
253,030
+0.20(+3.30%)
Feb 11, 2020
6.194
6.247
6.176
6.185
371,363
+0.04(+0.72%)
Feb 10, 2020
6.291
6.291
6.141
6.141
290,347
-0.16(-2.52%)
Feb 07, 2020
6.388
6.388
6.238
6.299
235,744
-0.10(-1.52%)
Feb 06, 2020
6.511
6.528
6.370
6.396
300,921
-0.10(-1.49%)
Feb 05, 2020
6.414
6.555
6.414
6.493
251,419
+0.14(+2.22%)
Feb 04, 2020
6.335
6.476
6.326
6.352
183,146
+0.11(+1.84%)
Feb 03, 2020
6.282
6.339
6.211
6.238
246,045
-0.04(-0.56%)
Jan 31, 2020
6.388
6.415
6.264
6.273
324,844
-0.15(-2.33%)
Jan 30, 2020
6.370
6.423
6.335
6.423
433,948
+0.02(+0.28%)
Jan 29, 2020
6.581
6.617
6.405
6.405
253,962
-0.10(-1.49%)
Jan 28, 2020
6.502
6.573
6.467
6.502
245,130
+0.05(+0.82%)
Jan 27, 2020
6.590
6.599
6.418
6.449
406,459
-0.24(-3.56%)
Jan 24, 2020
6.810
6.832
6.669
6.687
214,406
-0.14(-2.06%)
Jan 23, 2020
6.758
6.859
6.661
6.828
177,984
+0.01(+0.13%)
Jan 22, 2020
7.022
7.024
6.793
6.819
421,174
-0.19(-2.76%)
Jan 21, 2020
7.189
7.211
7.004
7.013
551,880
-0.18(-2.45%)
Jan 17, 2020
7.304
7.304
7.172
7.189
197,608
-0.10(-1.33%)
Jan 16, 2020
7.286
7.339
7.260
7.286
174,029
+0.01(+0.12%)
Jan 15, 2020
7.242
7.330
7.216
7.277
231,995
+0.01(+0.12%)
Jan 14, 2020
7.269
7.299
7.224
7.269
142,098
+0.05(+0.73%)
Jan 13, 2020
7.163
7.277
7.151
7.216
223,041
+0.08(+1.10%)
Jan 10, 2020
7.198
7.216
7.093
7.137
203,057
-0.06(-0.85%)
Jan 09, 2020
7.189
7.239
7.146
7.198
159,958
-0.02(-0.24%)
Jan 08, 2020
7.338
7.387
7.172
7.216
247,421
-0.11(-1.55%)
Jan 07, 2020
7.321
7.344
7.259
7.329
203,704
+0.03(+0.36%)
Jan 06, 2020
7.181
7.356
7.181
7.303
275,708
+0.16(+2.20%)
Jan 03, 2020
7.146
7.160
7.041
7.146
191,852
+0.09(+1.24%)
Jan 02, 2020
7.076
7.111
7.006
7.058
417,367
+0.03(+0.37%)
Dec 31, 2019
6.953
7.085
6.936
7.032
428,295
+0.07(+1.01%)
Dec 30, 2019
7.146
7.146
6.953
6.962
402,698
-0.16(-2.21%)
Dec 27, 2019
7.312
7.321
7.032
7.119
674,800
-0.17(-2.40%)
Dec 26, 2019
7.181
7.338
7.102
7.294
901,425
+0.23(+3.22%)
Dec 24, 2019
6.840
7.093
6.813
7.067
569,955
+0.24(+3.59%)
Dec 23, 2019
6.778
6.883
6.735
6.822
444,527
+0.02(+0.26%)
Dec 20, 2019
6.866
6.910
6.778
6.805
610,201
-0.08(-1.14%)
Dec 19, 2019
6.778
6.945
6.761
6.883
1,290,177
-0.30(-4.14%)
Dec 18, 2019
7.041
7.181
7.032
7.181
583,211
+0.07(+0.98%)
Dec 17, 2019
6.883
7.163
6.866
7.111
1,046,746
+0.34(+5.00%)
Dec 16, 2019
6.634
6.794
6.634
6.772
464,125
+0.20(+3.03%)
Dec 13, 2019
6.694
6.712
6.495
6.573
315,351
-0.09(-1.30%)
Dec 12, 2019
6.556
6.720
6.556
6.660
493,217
+0.10(+1.59%)
Dec 11, 2019
6.521
6.616
6.469
6.556
312,804
+0.06(+0.93%)
Dec 10, 2019
6.279
6.547
6.279
6.495
545,362
+0.22(+3.45%)
Dec 09, 2019
6.027
6.286
6.027
6.279
447,484
+0.26(+4.32%)
Dec 06, 2019
5.967
6.062
5.941
6.019
377,359
+0.08(+1.31%)
Dec 05, 2019
5.950
5.993
5.924
5.941
170,920
-0.02(-0.29%)
Dec 04, 2019
5.898
5.976
5.872
5.958
325,679
+0.08(+1.33%)
Dec 03, 2019
5.846
5.898
5.802
5.880
443,159
+0.01(+0.15%)
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
.