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 (%)
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
.