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 (%)
Sep 30, 2016 10.71 10.80 10.63 10.75 134,878 +0.09(+0.84%)
Sep 29, 2016 10.82 10.85 10.59 10.66 121,947 -0.08(-0.74%)
Sep 28, 2016 10.56 10.85 10.40 10.74 168,571 +0.21(+1.99%)
Sep 27, 2016 10.44 10.55 10.35 10.53 102,561 -0.02(-0.19%)
Sep 26, 2016 10.70 10.72 10.52 10.55 67,979 -0.12(-1.12%)
Sep 23, 2016 10.78 10.85 10.60 10.67 93,534 -0.11(-1.02%)
Sep 22, 2016 10.68 10.85 10.63 10.78 114,190 +0.21(+1.99%)
Sep 21, 2016 10.39 10.57 10.32 10.57 104,553 +0.26(+2.52%)
Sep 20, 2016 10.24 10.31 10.19 10.31 98,485 -0.18(-1.72%)
Sep 19, 2016 10.43 10.58 10.43 10.49 167,189 +0.14(+1.35%)
Sep 16, 2016 10.25 10.36 10.17 10.35 94,166 +0.07(+0.68%)
Sep 15, 2016 10.43 10.43 10.25 10.28 138,354 -0.10(-0.96%)
Sep 14, 2016 10.49 10.64 10.30 10.38 128,722 -0.11(-1.05%)
Sep 13, 2016 10.76 10.76 10.47 10.49 242,022 -0.33(-3.05%)
Sep 12, 2016 10.77 10.93 10.75 10.82 146,935 -0.05(-0.46%)
Sep 09, 2016 11.10 11.14 10.86 10.87 73,157 -0.34(-3.03%)
Sep 08, 2016 11.04 11.24 11.04 11.21 135,198 +0.23(+2.09%)
Sep 07, 2016 10.92 10.99 10.88 10.98 116,174 +0.16(+1.48%)
Sep 06, 2016 10.71 10.85 10.71 10.82 111,033 +0.12(+1.12%)
Sep 02, 2016 10.72 10.70 10.70 10.70 85,200 +0.07(+0.66%)
Sep 01, 2016 10.48 10.65 10.39 10.63 127,535 +0.11(+1.05%)
Aug 31, 2016 10.62 10.62 10.44 10.52 91,541 -0.08(-0.75%)
Aug 30, 2016 10.71 10.71 10.59 10.60 70,186 -0.04(-0.38%)
Aug 29, 2016 10.67 10.72 10.62 10.64 111,514 -0.07(-0.65%)
Aug 26, 2016 10.82 11.00 10.70 10.71 95,642 -0.10(-0.93%)
Aug 25, 2016 10.80 10.88 10.80 10.81 89,261 -0.10(-0.92%)
Aug 24, 2016 10.88 10.91 10.75 10.91 213,926 +0.04(+0.37%)
Aug 23, 2016 10.94 11.02 10.85 10.87 135,440 -0.05(-0.46%)
Aug 22, 2016 10.80 10.93 10.71 10.92 203,940 +0.05(+0.46%)
Aug 19, 2016 10.93 10.95 10.80 10.87 119,602 -0.01(-0.09%)
Aug 18, 2016 10.75 10.93 10.75 10.88 116,088 +0.18(+1.68%)
Aug 17, 2016 10.79 10.79 10.61 10.70 110,645 -0.04(-0.37%)
Aug 16, 2016 10.66 10.74 10.60 10.74 112,275 +0.14(+1.32%)
Aug 15, 2016 10.54 10.68 10.52 10.60 199,785 +0.13(+1.24%)
Aug 12, 2016 10.45 10.58 10.44 10.47 123,846 +0.12(+1.16%)
Aug 11, 2016 10.38 10.44 10.32 10.35 85,986 +0.07(+0.68%)
Aug 10, 2016 10.41 10.41 10.25 10.28 195,597 -0.15(-1.44%)
Aug 09, 2016 10.52 10.52 10.32 10.43 169,667 +0.02(+0.19%)
Aug 08, 2016 10.40 10.50 10.36 10.41 213,761 +0.11(+1.07%)
Aug 05, 2016 10.25 10.35 10.16 10.30 110,295 +0.10(+0.98%)
Aug 04, 2016 10.22 10.32 10.15 10.20 121,967 +0.05(+0.49%)
Aug 03, 2016 9.980 10.19 9.890 10.15 140,189 +0.22(+2.22%)
Aug 02, 2016 9.950 10.11 9.730 9.930 135,541 -0.03(-0.30%)
Aug 01, 2016 10.34 10.35 9.920 9.960 167,049 -0.40(-3.86%)
Jul 29, 2016 10.14 10.36 10.14 10.36 96,995 +0.15(+1.47%)
Jul 28, 2016 10.24 10.33 10.18 10.21 96,025 -0.10(-0.97%)
Jul 27, 2016 10.28 10.51 10.26 10.31 119,015 -0.02(-0.19%)
Jul 26, 2016 10.31 10.49 10.30 10.33 131,435 -0.08(-0.77%)
Jul 25, 2016 10.50 10.54 10.40 10.41 88,342 -0.10(-0.95%)
Jul 22, 2016 10.60 10.64 10.50 10.51 174,292 -0.09(-0.85%)
Jul 21, 2016 10.68 10.80 10.53 10.60 76,871 -0.07(-0.66%)
Jul 20, 2016 10.50 10.69 10.42 10.67 99,422 +0.15(+1.43%)
Jul 19, 2016 10.50 10.53 10.39 10.52 85,733 +0.03(+0.29%)
Jul 18, 2016 10.42 10.54 10.38 10.49 118,000 -0.10(-0.94%)
Jul 15, 2016 10.48 10.59 10.27 10.59 215,112 +0.16(+1.53%)
Jul 14, 2016 10.45 10.48 10.33 10.43 223,739 +0.01(+0.10%)
Jul 13, 2016 10.68 10.70 10.32 10.42 184,384 -0.23(-2.16%)
Jul 12, 2016 10.50 10.66 10.46 10.65 155,006 +0.25(+2.40%)
Jul 11, 2016 10.41 10.49 10.32 10.40 134,767 +0.02(+0.19%)
Jul 08, 2016 10.45 10.19 10.29 10.38 116,781 +0.19(+1.86%)
Jul 07, 2016 10.24 10.31 10.04 10.19 166,096 +0.03(+0.30%)
Jul 06, 2016 9.990 10.16 9.930 10.16 168,324 -0.02(-0.20%)
Jul 05, 2016 10.10 10.18 9.900 10.18 157,061 -0.06(-0.59%)
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.