Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jan 04, 2016 6.120 6.510 6.067 6.378 518,693 +0.11(+1.82%)
Dec 31, 2015 5.965 6.264 6.264 6.264 731,547 +0.23(+3.77%)
Dec 30, 2015 6.294 6.336 6.013 6.037 1,090,516 -0.70(-10.40%)
Dec 29, 2015 6.192 6.737 5.971 6.737 1,000,352 +0.57(+9.22%)
Dec 28, 2015 6.144 6.216 5.773 6.168 1,041,617 -0.05(-0.77%)
Dec 24, 2015 6.031 6.216 6.216 6.216 396,581 +0.17(+2.87%)
Dec 23, 2015 5.378 6.156 5.222 6.043 1,254,432 +0.89(+17.33%)
Dec 22, 2015 4.851 5.180 4.851 5.150 808,006 +0.33(+6.83%)
Dec 21, 2015 4.773 4.839 4.731 4.821 597,903 +0.03(+0.62%)
Dec 18, 2015 4.773 4.839 4.725 4.791 596,123 -0.02(-0.37%)
Dec 17, 2015 4.983 4.983 4.749 4.809 557,336 -0.08(-1.71%)
Dec 16, 2015 4.720 4.956 4.709 4.893 909,661 +0.16(+3.28%)
Dec 15, 2015 4.662 4.829 4.588 4.737 672,041 +0.13(+2.87%)
Dec 14, 2015 4.852 4.887 4.570 4.605 575,104 -0.28(-5.77%)
Dec 11, 2015 5.106 5.135 4.829 4.887 541,123 -0.33(-6.39%)
Dec 10, 2015 5.238 5.480 5.186 5.221 572,096 -0.04(-0.77%)
Dec 09, 2015 5.037 5.376 5.019 5.261 749,803 +0.34(+6.90%)
Dec 08, 2015 4.709 5.117 4.680 4.922 702,044 -0.05(-1.04%)
Dec 07, 2015 5.440 5.440 4.806 4.973 760,378 -0.62(-11.11%)
Dec 04, 2015 5.802 5.819 5.578 5.595 359,372 -0.29(-4.89%)
Dec 03, 2015 6.107 6.148 5.849 5.883 323,951 -0.26(-4.22%)
Dec 02, 2015 6.384 6.384 6.142 6.142 398,432 -0.26(-4.05%)
Dec 01, 2015 6.372 6.464 6.326 6.401 507,508 +0.02(+0.27%)
Nov 30, 2015 6.487 6.602 6.384 6.384 324,131 -0.09(-1.33%)
Nov 27, 2015 6.297 6.487 6.274 6.470 177,101 +0.12(+1.90%)
Nov 25, 2015 6.309 6.349 6.349 6.349 376,638 -0.03(-0.45%)
Nov 24, 2015 6.320 6.418 6.274 6.378 451,650 +0.13(+2.12%)
Nov 23, 2015 6.372 6.476 6.222 6.245 423,876 -0.13(-1.99%)
Nov 20, 2015 6.562 6.591 6.349 6.372 242,403 -0.19(-2.89%)
Nov 19, 2015 6.516 6.602 6.447 6.562 298,661 +0.02(+0.26%)
Nov 18, 2015 6.545 6.671 6.447 6.545 438,252 +0.07(+1.07%)
Nov 17, 2015 6.700 6.746 6.435 6.476 594,036 -0.25(-3.76%)
Nov 16, 2015 6.504 6.746 6.464 6.729 266,348 +0.22(+3.36%)
Nov 13, 2015 6.464 6.625 6.338 6.510 401,255 -0.01(-0.09%)
Nov 12, 2015 6.614 6.729 6.453 6.516 326,020 -0.17(-2.50%)
Nov 11, 2015 6.821 6.856 6.625 6.683 246,552 -0.12(-1.69%)
Nov 10, 2015 6.821 6.982 6.735 6.798 379,712 -0.14(-2.07%)
Nov 09, 2015 7.086 7.178 6.913 6.942 257,347 -0.22(-3.13%)
Nov 06, 2015 7.178 7.247 7.051 7.166 247,098 -0.05(-0.64%)
Nov 05, 2015 7.259 7.466 7.161 7.212 510,053 -0.14(-1.96%)
Nov 04, 2015 7.650 7.708 7.293 7.356 664,190 -0.29(-3.84%)
Nov 03, 2015 7.535 7.736 7.529 7.650 274,572 +0.16(+2.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.