Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.812 5.009 4.812 4.960 280,887 +0.09(+1.77%)
Mar 30, 2016 4.806 4.979 4.806 4.874 235,400 +0.10(+2.19%)
Mar 29, 2016 4.708 4.825 4.634 4.769 197,883 -0.01(-0.26%)
Mar 28, 2016 4.905 4.942 4.782 4.782 176,745 -0.11(-2.26%)
Mar 24, 2016 4.782 4.892 4.892 4.892 309,878 -0.02(-0.31%)
Mar 23, 2016 5.126 5.126 4.899 4.908 447,587 -0.23(-4.49%)
Mar 22, 2016 4.972 5.157 4.948 5.139 216,870 +0.11(+2.20%)
Mar 21, 2016 5.046 5.083 4.954 5.028 261,071 -0.07(-1.33%)
Mar 18, 2016 5.176 5.231 5.034 5.096 266,383 -0.03(-0.60%)
Mar 17, 2016 5.048 5.174 4.995 5.126 238,025 +0.16(+3.13%)
Mar 16, 2016 4.605 4.983 4.605 4.971 255,710 +0.34(+7.24%)
Mar 15, 2016 4.701 4.707 4.545 4.635 193,389 -0.13(-2.64%)
Mar 14, 2016 4.647 4.803 4.587 4.761 210,395 +0.04(+0.90%)
Mar 11, 2016 4.623 4.791 4.623 4.718 311,279 +0.16(+3.53%)
Mar 10, 2016 4.599 4.647 4.545 4.557 188,455 -0.07(-1.55%)
Mar 09, 2016 4.653 4.713 4.617 4.629 421,366 +0.05(+1.05%)
Mar 08, 2016 4.863 4.911 4.563 4.581 716,700 -0.37(-7.50%)
Mar 07, 2016 4.803 4.971 4.803 4.953 600,394 +0.13(+2.61%)
Mar 04, 2016 4.839 5.013 4.803 4.827 528,185 +0.04(+0.75%)
Mar 03, 2016 4.665 4.911 4.629 4.791 638,620 +0.08(+1.65%)
Mar 02, 2016 4.444 4.755 4.414 4.713 267,593 +0.26(+5.78%)
Mar 01, 2016 4.408 4.495 4.354 4.456 353,517 +0.08(+1.92%)
Feb 29, 2016 4.336 4.456 4.282 4.372 346,894 +0.11(+2.67%)
Feb 26, 2016 4.354 4.437 4.240 4.258 195,956 +0.03(+0.71%)
Feb 25, 2016 4.144 4.291 4.090 4.228 122,850 +0.04(+0.86%)
Feb 24, 2016 3.887 4.204 3.869 4.192 236,347 +0.13(+3.24%)
Feb 23, 2016 4.246 4.366 4.042 4.060 598,093 -0.24(-5.57%)
Feb 22, 2016 4.126 4.300 4.126 4.300 484,688 +0.30(+7.48%)
Feb 19, 2016 4.006 4.108 3.899 4.000 507,025 -0.13(-3.19%)
Feb 18, 2016 4.168 4.258 4.054 4.132 618,946 +0.02(+0.44%)
Feb 17, 2016 3.809 4.174 3.809 4.114 512,026 +0.38(+10.10%)
Feb 16, 2016 3.545 3.755 3.545 3.737 617,169 +0.28(+8.15%)
Feb 12, 2016 3.402 3.455 3.455 3.455 400,255 +0.14(+4.34%)
Feb 11, 2016 3.420 3.461 3.168 3.312 333,943 -0.18(-5.15%)
Feb 10, 2016 3.503 3.629 3.402 3.491 373,349 -0.04(-1.02%)
Feb 09, 2016 3.485 3.545 3.378 3.527 483,200 -0.13(-3.44%)
Feb 08, 2016 4.240 4.240 3.635 3.653 914,035 -0.71(-16.21%)
Feb 05, 2016 4.749 4.749 4.300 4.360 388,793 -0.48(-9.90%)
Feb 04, 2016 4.593 4.875 4.444 4.839 285,797 +0.22(+4.66%)
Feb 03, 2016 4.593 4.641 4.342 4.623 521,212 +0.16(+3.49%)
Feb 02, 2016 4.444 4.521 4.324 4.468 408,195 -0.11(-2.48%)
Feb 01, 2016 4.599 4.653 4.426 4.581 396,889 -0.08(-1.80%)
Jan 29, 2016 4.671 4.971 4.635 4.665 349,122 +0.10(+2.10%)
Jan 28, 2016 4.408 4.671 4.375 4.569 393,065 +0.32(+7.62%)
Jan 27, 2016 4.420 4.420 4.198 4.246 458,313 -0.05(-1.12%)
Jan 26, 2016 4.150 4.438 4.000 4.294 656,726 +0.19(+4.67%)
Jan 25, 2016 4.174 4.390 4.090 4.102 519,617 -0.10(-2.42%)
Jan 22, 2016 3.947 4.234 3.947 4.204 381,140 +0.46(+12.32%)
Jan 21, 2016 3.653 3.833 3.611 3.743 570,583 +0.08(+2.29%)
Jan 20, 2016 3.755 3.827 3.354 3.659 676,403 -0.33(-8.26%)
Jan 19, 2016 4.384 4.402 3.905 3.988 563,436 -0.40(-9.02%)
Jan 15, 2016 4.288 4.384 4.384 4.384 512,634 -0.18(-3.94%)
Jan 14, 2016 4.384 4.605 4.102 4.563 429,726 +0.15(+3.39%)
Jan 13, 2016 5.162 5.180 4.300 4.414 603,131 -0.69(-13.60%)
Jan 12, 2016 5.354 5.479 4.875 5.108 266,643 -0.20(-3.72%)
Jan 11, 2016 5.557 5.557 5.144 5.306 211,088 -0.31(-5.54%)
Jan 08, 2016 5.647 5.833 5.426 5.617 204,794 +0.02(+0.43%)
Jan 07, 2016 5.557 5.683 5.390 5.593 689,045 -0.05(-0.85%)
Jan 06, 2016 5.995 6.067 5.617 5.641 378,387 -0.52(-8.37%)
Jan 05, 2016 6.396 6.444 6.132 6.156 376,812 -0.22(-3.47%)
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.