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 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%)
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
.