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 (%)
Oct 30, 2015 7.339 7.543 7.212 7.414 349,756 +0.10(+1.42%)
Oct 29, 2015 7.287 7.431 7.224 7.310 307,580 +0.08(+1.11%)
Oct 28, 2015 7.005 7.345 6.976 7.230 344,984 +0.28(+4.06%)
Oct 27, 2015 7.126 7.155 6.948 6.948 362,358 -0.29(-4.05%)
Oct 26, 2015 7.431 7.434 7.212 7.241 276,261 -0.20(-2.71%)
Oct 23, 2015 7.702 7.702 7.397 7.443 231,375 -0.28(-3.65%)
Oct 22, 2015 7.828 7.846 7.667 7.725 277,759 -0.07(-0.96%)
Oct 21, 2015 7.886 7.961 7.725 7.800 244,238 -0.08(-1.02%)
Oct 20, 2015 7.765 7.920 7.759 7.880 254,795 +0.09(+1.11%)
Oct 19, 2015 7.794 7.827 7.736 7.794 114,466 -0.09(-1.16%)
Oct 16, 2015 7.857 7.984 7.828 7.885 162,262 +0.07(+0.95%)
Oct 15, 2015 7.800 7.892 7.638 7.811 201,923 -0.02(-0.22%)
Oct 14, 2015 7.863 7.984 7.771 7.828 238,542 -0.17(-2.09%)
Oct 13, 2015 8.116 8.185 7.955 7.995 199,774 -0.19(-2.32%)
Oct 12, 2015 8.329 8.346 8.087 8.185 298,352 -0.13(-1.52%)
Oct 09, 2015 8.139 8.323 8.139 8.312 185,294 +0.20(+2.48%)
Oct 08, 2015 7.846 8.116 7.846 8.110 260,810 +0.25(+3.15%)
Oct 07, 2015 7.840 8.007 7.785 7.863 185,303 +0.14(+1.79%)
Oct 06, 2015 7.454 7.788 7.425 7.725 281,756 +0.33(+4.52%)
Oct 05, 2015 7.253 7.431 7.253 7.391 271,086 +0.21(+2.97%)
Oct 02, 2015 6.867 7.241 6.764 7.178 308,086 +0.24(+3.49%)
Oct 01, 2015 6.953 7.161 6.890 6.936 280,728 +0.07(+1.01%)
Sep 30, 2015 6.815 7.092 6.717 6.867 349,737 +0.09(+1.36%)
Sep 29, 2015 7.218 7.230 6.740 6.775 424,165 -0.49(-6.74%)
Sep 28, 2015 7.362 7.385 7.184 7.264 185,442 -0.19(-2.55%)
Sep 25, 2015 7.483 7.512 7.401 7.454 226,898 +0.05(+0.62%)
Sep 24, 2015 7.460 7.460 7.259 7.408 225,366 -0.11(-1.45%)
Sep 23, 2015 7.782 7.857 7.500 7.518 319,917 -0.21(-2.68%)
Sep 22, 2015 7.719 7.788 7.679 7.725 198,270 -0.10(-1.32%)
Sep 21, 2015 7.771 7.874 7.771 7.828 238,026 +0.05(+0.59%)
Sep 18, 2015 7.759 7.782 7.690 7.782 348,773 -0.02(-0.22%)
Sep 17, 2015 7.620 7.833 7.564 7.800 498,060 +0.20(+2.59%)
Sep 16, 2015 7.541 7.631 7.496 7.603 326,069 +0.11(+1.42%)
Sep 15, 2015 7.401 7.530 7.401 7.496 224,406 +0.03(+0.38%)
Sep 14, 2015 7.552 7.580 7.356 7.468 274,052 -0.13(-1.70%)
Sep 11, 2015 7.738 7.805 7.541 7.597 267,249 -0.25(-3.15%)
Sep 10, 2015 7.929 7.974 7.805 7.845 250,286 -0.07(-0.92%)
Sep 09, 2015 8.232 8.232 7.884 7.918 181,274 -0.24(-2.96%)
Sep 08, 2015 8.204 8.204 8.103 8.159 108,251 +0.03(+0.41%)
Sep 04, 2015 8.086 8.126 8.126 8.126 117,985 -0.06(-0.69%)
Sep 03, 2015 8.120 8.283 8.120 8.182 160,058 +0.03(+0.41%)
Sep 02, 2015 8.176 8.193 7.979 8.148 286,121 +0.07(+0.84%)
Sep 01, 2015 7.985 8.109 7.946 8.081 257,995 -0.10(-1.17%)
Aug 31, 2015 8.120 8.300 7.963 8.176 312,338 +0.03(+0.34%)
Aug 28, 2015 7.884 8.277 7.884 8.148 220,063 +0.21(+2.69%)
Aug 27, 2015 7.642 8.081 7.642 7.934 346,182 +0.37(+4.90%)
Aug 26, 2015 7.586 7.586 7.378 7.564 351,163 +0.14(+1.89%)
Aug 25, 2015 7.609 7.681 7.373 7.423 380,928 -0.03(-0.38%)
Aug 24, 2015 7.238 7.692 7.047 7.451 289,066 -0.37(-4.74%)
Aug 21, 2015 8.092 8.126 7.749 7.822 232,383 -0.29(-3.53%)
Aug 20, 2015 8.289 8.333 8.109 8.109 176,434 -0.21(-2.57%)
Aug 19, 2015 8.513 8.525 8.272 8.322 163,288 -0.23(-2.69%)
Aug 18, 2015 8.609 8.631 8.519 8.553 102,766 -0.06(-0.65%)
Aug 17, 2015 8.530 8.641 8.495 8.609 163,122 +0.10(+1.12%)
Aug 14, 2015 8.384 8.553 8.384 8.513 185,380 +0.07(+0.80%)
Aug 13, 2015 8.558 8.558 8.412 8.446 134,336 -0.13(-1.57%)
Aug 12, 2015 8.356 8.609 8.277 8.581 290,535 +0.22(+2.69%)
Aug 11, 2015 8.277 8.367 8.159 8.356 190,523 -0.03(-0.40%)
Aug 10, 2015 8.103 8.390 8.036 8.390 342,715 +0.29(+3.54%)
Aug 07, 2015 8.013 8.142 8.008 8.103 159,722 +0.09(+1.12%)
Aug 06, 2015 8.052 8.165 7.766 8.013 198,426 -0.07(-0.83%)
Aug 05, 2015 8.530 8.598 8.052 8.081 267,477 -0.38(-4.54%)
Aug 04, 2015 8.519 8.598 8.429 8.465 147,370 -0.08(-0.96%)
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.