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 (%)
Aug 02, 2021
3.850
3.850
3.850
0
+0.01(+0.26%)
Jul 30, 2021
3.850
3.910
3.840
3.840
265,034
-0.04(-1.03%)
Jul 29, 2021
3.900
3.900
3.860
3.880
173,802
+0.02(+0.52%)
Jul 28, 2021
3.800
3.870
3.790
3.860
392,704
+0.07(+1.85%)
Jul 27, 2021
3.860
3.890
3.790
3.790
164,037
-0.08(-2.07%)
Jul 26, 2021
3.800
3.900
3.800
3.870
508,104
+0.04(+1.04%)
Jul 23, 2021
3.830
3.830
3.790
3.830
139,140
+0.00(+0.00%)
Jul 22, 2021
3.800
3.841
3.780
3.830
173,039
+0.02(+0.52%)
Jul 21, 2021
3.830
3.910
3.810
3.810
167,347
+0.02(+0.53%)
Jul 20, 2021
3.610
3.790
3.610
3.790
158,252
+0.20(+5.57%)
Jul 19, 2021
3.640
3.680
3.515
3.590
312,876
-0.16(-4.27%)
Jul 16, 2021
3.790
3.849
3.750
3.750
128,420
-0.05(-1.32%)
Jul 15, 2021
3.800
3.870
3.790
3.800
457,726
-0.09(-2.31%)
Jul 14, 2021
3.950
4.001
3.890
3.890
166,801
-0.08(-2.02%)
Jul 13, 2021
4.010
4.030
3.950
3.970
184,194
-0.06(-1.49%)
Jul 12, 2021
4.060
4.071
4.030
4.030
230,555
-0.04(-0.98%)
Jul 09, 2021
3.990
4.110
3.990
4.070
227,689
+0.08(+2.01%)
Jul 08, 2021
3.940
4.040
3.882
3.990
129,150
-0.03(-0.75%)
Jul 07, 2021
4.060
4.140
4.000
4.020
418,155
-0.09(-2.19%)
Jul 06, 2021
4.160
4.160
4.090
4.110
324,061
-0.03(-0.72%)
Jul 02, 2021
4.110
4.160
4.100
4.140
308,034
+0.03(+0.73%)
Jul 01, 2021
4.120
4.150
4.060
4.110
372,517
+0.04(+0.98%)
Jun 30, 2021
3.910
4.100
3.910
4.070
270,500
+0.16(+4.09%)
Jun 29, 2021
3.900
3.930
3.890
3.910
103,751
+0.00(+0.00%)
Jun 28, 2021
3.970
3.970
3.830
3.910
182,286
-0.07(-1.76%)
Jun 25, 2021
4.010
4.035
3.980
3.980
79,377
-0.02(-0.50%)
Jun 24, 2021
4.030
4.030
3.930
4.000
200,508
-0.05(-1.23%)
Jun 23, 2021
3.990
4.080
3.990
4.050
120,156
+0.06(+1.50%)
Jun 22, 2021
4.050
4.050
3.980
3.990
91,339
-0.06(-1.48%)
Jun 21, 2021
3.950
4.060
3.950
4.050
120,614
+0.13(+3.32%)
Jun 18, 2021
4.000
4.040
3.920
3.920
178,606
-0.15(-3.69%)
Jun 17, 2021
4.230
4.280
4.010
4.070
304,223
-0.19(-4.46%)
Jun 16, 2021
4.130
4.290
4.130
4.260
156,537
+0.10(+2.40%)
Jun 15, 2021
4.270
4.290
4.130
4.160
409,993
-0.10(-2.46%)
Jun 14, 2021
4.285
4.325
4.255
4.265
175,201
-0.01(-0.23%)
Jun 11, 2021
4.285
4.315
4.228
4.275
236,745
+0.06(+1.42%)
Jun 10, 2021
4.096
4.235
4.096
4.215
299,000
+0.12(+2.92%)
Jun 09, 2021
4.096
4.145
4.076
4.096
85,003
+0.01(+0.24%)
Jun 08, 2021
4.026
4.096
3.986
4.086
151,916
+0.09(+2.24%)
Jun 07, 2021
3.906
4.036
3.901
3.996
151,463
+0.09(+2.30%)
Jun 04, 2021
3.866
3.926
3.866
3.906
154,922
+0.04(+1.03%)
Jun 03, 2021
3.856
3.906
3.856
3.866
172,782
+0.00(+0.00%)
Jun 02, 2021
3.837
3.906
3.825
3.866
213,197
+0.06(+1.57%)
Jun 01, 2021
3.757
3.846
3.757
3.807
182,624
+0.07(+1.87%)
May 28, 2021
3.747
3.777
3.733
3.737
157,017
-0.03(-0.79%)
May 27, 2021
3.807
3.831
3.757
3.767
157,997
-0.03(-0.79%)
May 26, 2021
3.777
3.817
3.687
3.797
123,636
+0.02(+0.53%)
May 25, 2021
3.817
3.832
3.777
3.777
66,810
-0.06(-1.56%)
May 24, 2021
3.787
3.837
3.767
3.837
81,729
+0.06(+1.58%)
May 21, 2021
3.817
3.827
3.777
3.777
181,866
-0.01(-0.26%)
May 20, 2021
3.687
3.787
3.667
3.787
110,943
+0.08(+2.15%)
May 19, 2021
3.687
3.737
3.637
3.707
148,623
-0.04(-1.06%)
May 18, 2021
3.777
3.822
3.747
3.747
143,111
-0.04(-1.05%)
May 17, 2021
3.697
3.813
3.697
3.787
141,493
+0.08(+2.15%)
May 14, 2021
3.657
3.747
3.657
3.707
245,878
+0.07(+1.92%)
May 13, 2021
3.518
3.647
3.508
3.637
161,018
+0.08(+2.24%)
May 12, 2021
3.617
3.707
3.558
3.557
278,797
-0.06(-1.65%)
May 11, 2021
3.637
3.667
3.577
3.617
212,062
-0.04(-1.22%)
May 10, 2021
3.652
3.702
3.642
3.662
204,727
+0.03(+0.82%)
May 07, 2021
3.563
3.642
3.563
3.632
236,664
+0.07(+1.95%)
May 06, 2021
3.533
3.573
3.483
3.563
149,476
+0.04(+1.13%)
May 05, 2021
3.523
3.573
3.503
3.523
218,521
+0.03(+0.85%)
May 04, 2021
3.503
3.543
3.474
3.493
148,880
+0.00(+0.00%)
May 03, 2021
3.503
3.503
3.474
3.493
106,873
+0.01(+0.28%)
Apr 30, 2021
3.493
3.533
3.474
3.483
96,730
-0.02(-0.57%)
Apr 29, 2021
3.483
3.533
3.483
3.503
98,059
+0.06(+1.73%)
Apr 28, 2021
3.374
3.483
3.374
3.444
92,196
+0.06(+1.76%)
Apr 27, 2021
3.374
3.394
3.364
3.384
177,636
+0.04(+1.19%)
Apr 26, 2021
3.325
3.394
3.325
3.345
130,835
+0.01(+0.30%)
Apr 23, 2021
3.255
3.345
3.255
3.335
172,301
+0.06(+1.82%)
Apr 22, 2021
3.315
3.325
3.265
3.275
158,182
-0.05(-1.49%)
Apr 21, 2021
3.206
3.325
3.206
3.325
130,736
+0.10(+3.08%)
Apr 20, 2021
3.225
3.285
3.206
3.225
248,697
-0.04(-1.22%)
Apr 19, 2021
3.235
3.305
3.235
3.265
246,876
+0.00(+0.00%)
Apr 16, 2021
3.315
3.362
3.245
3.265
251,197
-0.04(-1.20%)
Apr 15, 2021
3.285
3.345
3.245
3.305
184,667
+0.03(+0.91%)
Apr 14, 2021
3.225
3.285
3.225
3.275
164,842
+0.04(+1.23%)
Apr 13, 2021
3.176
3.245
3.176
3.235
106,318
+0.02(+0.77%)
Apr 12, 2021
3.250
3.276
3.201
3.211
188,602
-0.05(-1.52%)
Apr 09, 2021
3.280
3.290
3.260
3.260
122,385
-0.02(-0.60%)
Apr 08, 2021
3.201
3.280
3.172
3.280
229,826
+0.04(+1.22%)
Apr 07, 2021
3.220
3.260
3.220
3.240
117,574
+0.02(+0.61%)
Apr 06, 2021
3.161
3.240
3.161
3.220
96,862
+0.06(+1.88%)
Apr 05, 2021
3.220
3.230
3.151
3.161
119,315
-0.05(-1.54%)
Apr 01, 2021
3.181
3.230
3.161
3.211
91,409
+0.05(+1.56%)
Mar 31, 2021
3.082
3.171
3.082
3.161
111,489
+0.07(+2.24%)
Mar 30, 2021
3.062
3.112
3.062
3.092
74,915
-0.01(-0.32%)
Mar 29, 2021
3.112
3.132
3.102
3.102
207,241
-0.03(-0.95%)
Mar 26, 2021
3.033
3.138
3.033
3.132
170,367
+0.10(+3.26%)
Mar 25, 2021
3.033
3.053
2.954
3.033
226,220
-0.03(-0.97%)
Mar 24, 2021
3.062
3.112
3.053
3.062
133,620
+0.06(+1.97%)
Mar 23, 2021
3.112
3.124
3.003
3.003
255,558
-0.14(-4.40%)
Mar 22, 2021
3.141
3.181
3.092
3.141
263,188
-0.01(-0.31%)
Mar 19, 2021
3.072
3.201
3.062
3.151
223,107
+0.04(+1.27%)
Mar 18, 2021
3.230
3.260
3.112
3.112
349,955
-0.12(-3.67%)
Mar 17, 2021
3.191
3.250
3.141
3.230
530,630
-0.03(-0.91%)
Mar 16, 2021
3.299
3.349
3.201
3.260
202,254
-0.05(-1.64%)
Mar 15, 2021
3.304
3.373
3.295
3.314
164,864
+0.02(+0.60%)
Mar 12, 2021
3.285
3.334
3.285
3.295
107,883
+0.02(+0.60%)
Mar 11, 2021
3.344
3.383
3.275
3.275
184,102
-0.05(-1.48%)
Mar 10, 2021
3.206
3.324
3.167
3.324
122,076
+0.14(+4.32%)
Mar 09, 2021
3.226
3.275
3.147
3.186
145,744
-0.05(-1.52%)
Mar 08, 2021
3.255
3.344
3.236
3.236
100,728
+0.00(+0.00%)
Mar 05, 2021
3.295
3.304
3.186
3.236
156,080
+0.00(+0.00%)
Mar 04, 2021
3.245
3.285
3.147
3.236
221,348
+0.07(+2.17%)
Mar 03, 2021
3.177
3.245
3.158
3.167
195,635
+0.02(+0.63%)
Mar 02, 2021
3.137
3.176
3.098
3.147
139,485
+0.02(+0.63%)
Mar 01, 2021
3.029
3.137
3.029
3.127
231,323
+0.14(+4.61%)
Feb 26, 2021
3.019
3.019
2.901
2.990
153,843
-0.06(-1.94%)
Feb 25, 2021
3.088
3.147
3.000
3.049
186,426
-0.02(-0.64%)
Feb 24, 2021
3.009
3.098
3.000
3.068
349,129
+0.08(+2.63%)
Feb 23, 2021
2.990
2.990
2.852
2.990
177,212
+0.05(+1.67%)
Feb 22, 2021
2.901
2.980
2.901
2.941
196,740
+0.05(+1.70%)
Feb 19, 2021
2.832
2.906
2.832
2.891
310,025
+0.06(+2.08%)
Feb 18, 2021
2.921
2.941
2.832
2.832
557,968
-0.09(-3.03%)
Feb 17, 2021
2.941
2.951
2.882
2.921
290,749
-0.01(-0.34%)
Feb 16, 2021
2.891
2.970
2.891
2.931
318,753
+0.04(+1.36%)
Feb 12, 2021
2.823
2.901
2.823
2.891
203,463
+0.05(+1.73%)
Feb 11, 2021
2.852
2.882
2.818
2.842
215,232
-0.01(-0.34%)
Feb 10, 2021
2.852
2.872
2.823
2.852
300,051
+0.00(+0.00%)
Feb 09, 2021
2.852
2.862
2.823
2.852
203,778
-0.00(-0.17%)
Feb 08, 2021
2.818
2.877
2.818
2.857
326,559
+0.06(+2.10%)
Feb 05, 2021
2.740
2.808
2.740
2.798
456,759
+0.12(+4.38%)
Feb 04, 2021
2.651
2.705
2.651
2.681
310,240
+0.04(+1.48%)
Feb 03, 2021
2.622
2.651
2.603
2.642
282,814
+0.04(+1.50%)
Feb 02, 2021
2.563
2.632
2.563
2.603
303,483
+0.05(+1.92%)
Feb 01, 2021
2.515
2.583
2.495
2.554
290,448
+0.00(+0.00%)
Jan 29, 2021
2.573
2.612
2.524
2.554
328,183
-0.03(-1.14%)
Jan 28, 2021
2.554
2.593
2.505
2.583
870,346
+0.03(+1.15%)
Jan 27, 2021
2.475
2.603
2.475
2.554
2,219,026
+0.25(+11.06%)
Jan 26, 2021
2.338
2.387
2.260
2.299
176,462
-0.02(-0.84%)
Jan 25, 2021
2.309
2.348
2.289
2.319
228,311
-0.02(-0.84%)
Jan 22, 2021
2.358
2.358
2.289
2.338
193,373
-0.06(-2.45%)
Jan 21, 2021
2.456
2.461
2.348
2.397
298,474
-0.07(-2.78%)
Jan 20, 2021
2.495
2.505
2.426
2.466
268,417
-0.02(-0.79%)
Jan 19, 2021
2.515
2.544
2.485
2.485
335,230
-0.03(-1.17%)
Jan 15, 2021
2.544
2.563
2.485
2.515
211,566
-0.05(-1.91%)
Jan 14, 2021
2.563
2.612
2.554
2.563
222,127
+0.01(+0.38%)
Jan 13, 2021
2.573
2.583
2.519
2.554
395,233
+0.01(+0.38%)
Jan 12, 2021
2.475
2.564
2.472
2.544
354,915
+0.09(+3.79%)
Jan 11, 2021
2.383
2.461
2.373
2.451
159,292
+0.04(+1.61%)
Jan 08, 2021
2.490
2.509
2.373
2.412
184,661
-0.04(-1.59%)
Jan 07, 2021
2.373
2.461
2.354
2.451
282,150
+0.11(+4.56%)
Jan 06, 2021
2.354
2.402
2.295
2.344
416,464
+0.03(+1.26%)
Jan 05, 2021
2.227
2.373
2.227
2.315
310,128
+0.10(+4.39%)
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
.