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 29, 2016 5.932 6.000 5.846 5.932 171,575 +0.06(+0.94%)
Apr 28, 2016 5.908 5.998 5.877 5.877 193,192 -0.03(-0.52%)
Apr 27, 2016 5.742 5.982 5.729 5.908 352,594 +0.21(+3.67%)
Apr 26, 2016 5.680 5.717 5.582 5.699 265,010 +0.06(+1.09%)
Apr 25, 2016 5.766 5.785 5.600 5.637 493,286 -0.12(-2.14%)
Apr 22, 2016 5.717 5.803 5.699 5.760 232,160 +0.07(+1.30%)
Apr 21, 2016 5.637 5.785 5.576 5.686 347,525 +0.10(+1.76%)
Apr 20, 2016 5.409 5.680 5.409 5.588 374,296 +0.13(+2.37%)
Apr 19, 2016 5.231 5.471 5.219 5.459 540,990 +0.29(+5.60%)
Apr 18, 2016 4.892 5.209 4.848 5.169 262,803 +0.14(+2.69%)
Apr 15, 2016 5.059 5.124 5.022 5.034 164,570 -0.09(-1.68%)
Apr 14, 2016 5.182 5.182 5.107 5.120 193,429 -0.06(-1.07%)
Apr 13, 2016 5.151 5.231 5.114 5.176 300,019 +0.01(+0.24%)
Apr 12, 2016 4.991 5.200 4.954 5.163 319,016 +0.23(+4.76%)
Apr 11, 2016 4.972 5.059 4.911 4.929 255,976 +0.03(+0.62%)
Apr 08, 2016 4.874 4.966 4.874 4.899 285,581 +0.15(+3.24%)
Apr 07, 2016 4.732 4.812 4.671 4.745 205,530 -0.04(-0.77%)
Apr 06, 2016 4.751 4.837 4.726 4.782 181,292 +0.11(+2.37%)
Apr 05, 2016 4.732 4.768 4.659 4.671 138,736 -0.12(-2.57%)
Apr 04, 2016 4.856 4.899 4.763 4.794 187,732 -0.08(-1.64%)
Apr 01, 2016 4.843 4.954 4.794 4.874 162,870 -0.09(-1.74%)
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%)
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.