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 (%)
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%)
Feb 01, 2016 4.599 4.653 4.426 4.581 396,889 -0.08(-1.80%)
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%)
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.