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 (%)
Apr 30, 2015 10.89 11.00 10.83 10.90 88,968 +0.02(+0.15%)
Apr 29, 2015 10.77 10.88 10.72 10.88 144,117 +0.13(+1.18%)
Apr 28, 2015 10.79 10.81 10.71 10.76 133,107 +0.01(+0.05%)
Apr 27, 2015 10.77 10.83 10.73 10.75 113,093 -0.04(-0.36%)
Apr 24, 2015 10.79 10.83 10.74 10.79 92,195 +0.04(+0.36%)
Apr 23, 2015 10.70 10.81 10.70 10.75 132,431 +0.09(+0.83%)
Apr 22, 2015 10.65 10.70 10.62 10.66 122,213 +0.03(+0.31%)
Apr 21, 2015 10.63 10.65 10.55 10.63 132,295 +0.04(+0.42%)
Apr 20, 2015 10.58 10.72 10.56 10.58 115,403 +0.04(+0.42%)
Apr 17, 2015 10.61 10.66 10.54 10.54 122,063 -0.10(-0.99%)
Apr 16, 2015 10.65 10.71 10.61 10.65 267,635 +0.01(+0.10%)
Apr 15, 2015 10.49 10.72 10.49 10.63 359,651 +0.19(+1.80%)
Apr 14, 2015 10.38 10.49 10.38 10.45 168,934 +0.09(+0.85%)
Apr 13, 2015 10.42 10.46 10.34 10.36 74,229 -0.01(-0.11%)
Apr 10, 2015 10.42 10.42 10.30 10.37 115,186 +0.01(+0.11%)
Apr 09, 2015 10.38 10.40 10.30 10.36 155,246 -0.01(-0.11%)
Apr 08, 2015 10.46 10.46 10.34 10.37 130,824 -0.07(-0.69%)
Apr 07, 2015 10.36 10.48 10.34 10.44 120,495 +0.08(+0.75%)
Apr 06, 2015 10.38 10.44 10.26 10.36 178,728 +0.01(+0.11%)
Apr 02, 2015 10.41 10.35 10.35 10.35 215,992 -0.07(-0.64%)
Apr 01, 2015 10.42 10.52 10.39 10.42 219,676 +0.04(+0.37%)
Mar 31, 2015 10.42 10.50 10.35 10.38 188,808 -0.08(-0.74%)
Mar 30, 2015 10.47 10.47 10.38 10.46 126,343 +0.12(+1.17%)
Mar 27, 2015 10.51 10.60 10.33 10.34 150,136 -0.13(-1.27%)
Mar 26, 2015 10.52 10.58 10.42 10.47 96,877 +0.02(+0.16%)
Mar 25, 2015 10.60 10.60 10.42 10.45 167,561 -0.10(-0.94%)
Mar 24, 2015 10.67 10.76 10.49 10.55 138,934 -0.03(-0.26%)
Mar 23, 2015 10.34 10.60 10.34 10.58 127,972 +0.24(+2.30%)
Mar 20, 2015 10.35 10.41 10.31 10.34 167,938 +0.03(+0.27%)
Mar 19, 2015 10.44 10.44 10.28 10.31 85,099 -0.13(-1.22%)
Mar 18, 2015 10.29 10.51 10.18 10.44 139,027 +0.29(+2.88%)
Mar 17, 2015 10.17 10.21 10.05 10.15 222,342 -0.03(-0.32%)
Mar 16, 2015 10.30 10.30 10.13 10.18 110,635 -0.08(-0.79%)
Mar 13, 2015 10.30 10.33 10.21 10.26 95,202 -0.07(-0.68%)
Mar 12, 2015 10.50 10.57 10.32 10.33 100,134 -0.20(-1.85%)
Mar 11, 2015 10.67 10.70 10.47 10.53 83,184 -0.08(-0.72%)
Mar 10, 2015 10.65 10.65 10.51 10.60 106,276 -0.06(-0.56%)
Mar 09, 2015 10.85 10.89 10.66 10.66 64,619 -0.16(-1.45%)
Mar 06, 2015 10.89 10.92 10.78 10.82 76,848 -0.11(-1.04%)
Mar 05, 2015 10.94 11.02 10.90 10.94 68,793 +0.04(+0.35%)
Mar 04, 2015 10.90 10.93 10.81 10.90 207,646 +0.03(+0.30%)
Mar 03, 2015 10.88 10.89 10.84 10.86 154,278 +0.04(+0.40%)
Mar 02, 2015 10.90 10.92 10.77 10.82 234,864 -0.04(-0.40%)
Feb 27, 2015 10.98 11.01 10.83 10.86 122,504 -0.11(-1.04%)
Feb 26, 2015 10.95 11.05 10.86 10.98 212,230 +0.02(+0.20%)
Feb 25, 2015 10.92 11.01 10.88 10.96 238,714 +0.10(+0.90%)
Feb 24, 2015 10.86 10.90 10.83 10.86 140,673 +0.05(+0.45%)
Feb 23, 2015 10.83 10.87 10.72 10.81 168,577 -0.04(-0.35%)
Feb 20, 2015 10.76 10.90 10.69 10.85 168,675 +0.12(+1.16%)
Feb 19, 2015 10.54 10.78 10.51 10.72 150,263 +0.15(+1.38%)
Feb 18, 2015 10.59 10.62 10.50 10.58 129,945 +0.02(+0.21%)
Feb 17, 2015 10.67 10.73 10.52 10.56 192,139 -0.16(-1.47%)
Feb 13, 2015 10.78 10.71 10.71 10.71 95,362 +0.04(+0.41%)
Feb 12, 2015 10.67 10.90 10.57 10.67 102,543 +0.12(+1.13%)
Feb 11, 2015 10.67 10.67 10.48 10.55 82,760 -0.15(-1.42%)
Feb 10, 2015 10.87 10.91 10.58 10.70 156,359 -0.07(-0.65%)
Feb 09, 2015 10.88 11.03 10.70 10.77 223,865 -0.12(-1.14%)
Feb 06, 2015 10.80 10.91 10.73 10.90 160,553 +0.23(+2.19%)
Feb 05, 2015 10.69 10.77 10.64 10.66 183,096 +0.10(+0.92%)
Feb 04, 2015 10.53 10.67 10.47 10.57 210,653 +0.03(+0.31%)
Feb 03, 2015 10.46 10.56 10.40 10.53 165,938 +0.18(+1.78%)
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.