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 28, 2017 7.804 7.804 7.730 7.777 129,972 +0.01(+0.17%)
Apr 27, 2017 7.723 7.770 7.689 7.764 164,222 -0.02(-0.26%)
Apr 26, 2017 7.757 7.852 7.724 7.784 172,488 +0.03(+0.44%)
Apr 25, 2017 7.730 7.798 7.669 7.750 227,510 +0.03(+0.44%)
Apr 24, 2017 7.662 7.723 7.594 7.716 153,774 +0.09(+1.15%)
Apr 21, 2017 7.649 7.649 7.561 7.628 120,410 -0.02(-0.27%)
Apr 20, 2017 7.635 7.655 7.601 7.649 113,391 +0.01(+0.09%)
Apr 19, 2017 7.743 7.757 7.628 7.642 125,425 -0.07(-0.88%)
Apr 18, 2017 7.635 7.710 7.635 7.710 96,283 +0.05(+0.68%)
Apr 17, 2017 7.678 7.681 7.583 7.657 191,683 -0.03(-0.44%)
Apr 13, 2017 7.718 7.772 7.664 7.691 242,738 -0.04(-0.54%)
Apr 12, 2017 7.711 7.758 7.704 7.733 185,864 +0.00(+0.02%)
Apr 11, 2017 7.752 7.752 7.704 7.731 127,199 -0.03(-0.43%)
Apr 10, 2017 7.731 7.765 7.711 7.765 156,299 +0.06(+0.79%)
Apr 07, 2017 7.657 7.738 7.657 7.704 235,276 +0.06(+0.79%)
Apr 06, 2017 7.577 7.644 7.550 7.644 134,077 +0.09(+1.16%)
Apr 05, 2017 7.651 7.678 7.530 7.557 122,274 -0.04(-0.53%)
Apr 04, 2017 7.536 7.624 7.496 7.597 172,951 +0.07(+0.89%)
Apr 03, 2017 7.530 7.562 7.449 7.530 217,176 -0.01(-0.09%)
Mar 31, 2017 7.456 7.536 7.429 7.536 207,727 +0.11(+1.54%)
Mar 30, 2017 7.496 7.510 7.422 7.422 146,756 -0.05(-0.63%)
Mar 29, 2017 7.368 7.475 7.321 7.469 97,951 +0.11(+1.46%)
Mar 28, 2017 7.315 7.372 7.315 7.362 76,215 +0.10(+1.39%)
Mar 27, 2017 7.281 7.294 7.254 7.261 94,160 -0.07(-0.92%)
Mar 24, 2017 7.355 7.388 7.328 7.328 87,286 +0.02(+0.28%)
Mar 23, 2017 7.254 7.388 7.235 7.308 113,110 +0.07(+0.93%)
Mar 22, 2017 7.207 7.243 7.167 7.241 105,943 -0.04(-0.55%)
Mar 21, 2017 7.348 7.395 7.254 7.281 154,570 -0.08(-1.12%)
Mar 20, 2017 7.377 7.390 7.310 7.364 345,342 -0.01(-0.18%)
Mar 17, 2017 7.410 7.437 7.377 7.377 80,560 -0.03(-0.36%)
Mar 16, 2017 7.430 7.457 7.377 7.404 111,898 -0.02(-0.27%)
Mar 15, 2017 7.350 7.444 7.324 7.424 191,735 +0.09(+1.18%)
Mar 14, 2017 7.430 7.430 7.310 7.337 85,067 -0.12(-1.61%)
Mar 13, 2017 7.417 7.484 7.417 7.457 120,720 +0.05(+0.63%)
Mar 10, 2017 7.350 7.444 7.284 7.410 216,028 +0.07(+1.00%)
Mar 09, 2017 7.464 7.464 7.270 7.337 507,398 -0.18(-2.40%)
Mar 08, 2017 7.724 7.744 7.497 7.517 202,776 -0.25(-3.26%)
Mar 07, 2017 7.757 7.791 7.724 7.771 300,648 -0.01(-0.17%)
Mar 06, 2017 7.757 7.784 7.691 7.784 110,013 -0.02(-0.26%)
Mar 03, 2017 7.764 7.824 7.757 7.804 85,618 +0.02(+0.26%)
Mar 02, 2017 7.824 7.831 7.751 7.784 93,520 -0.03(-0.43%)
Mar 01, 2017 7.757 7.844 7.744 7.818 123,300 +0.13(+1.65%)
Feb 28, 2017 7.677 7.737 7.677 7.691 224,812 +0.01(+0.17%)
Feb 27, 2017 7.644 7.691 7.567 7.677 258,350 +0.04(+0.52%)
Feb 24, 2017 7.637 7.691 7.584 7.637 186,618 -0.05(-0.69%)
Feb 23, 2017 7.771 7.804 7.677 7.691 209,704 +0.00(+0.00%)
Feb 22, 2017 7.811 7.824 7.671 7.691 152,825 -0.13(-1.62%)
Feb 21, 2017 7.911 7.938 7.798 7.818 175,405 -0.03(-0.34%)
Feb 17, 2017 7.844 7.844 7.844 0 -0.03(-0.34%)
Feb 16, 2017 7.918 7.951 7.871 7.871 277,322 -0.05(-0.59%)
Feb 15, 2017 7.884 7.931 7.871 7.918 289,428 +0.03(+0.34%)
Feb 14, 2017 7.851 7.910 7.781 7.891 208,582 +0.03(+0.40%)
Feb 13, 2017 7.893 7.893 7.826 7.860 266,744 -0.02(-0.25%)
Feb 10, 2017 7.899 7.933 7.846 7.880 420,738 +0.05(+0.59%)
Feb 09, 2017 7.813 7.880 7.793 7.833 284,237 +0.07(+0.94%)
Feb 08, 2017 7.700 7.773 7.601 7.760 382,206 -0.03(-0.34%)
Feb 07, 2017 7.866 7.866 7.734 7.787 275,680 -0.07(-0.93%)
Feb 06, 2017 7.846 7.873 7.820 7.860 150,438 +0.02(+0.25%)
Feb 03, 2017 7.807 7.866 7.773 7.840 216,631 +0.08(+1.03%)
Feb 02, 2017 7.767 7.800 7.647 7.760 253,798 +0.04(+0.52%)
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.