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 28, 2017 7.677 7.737 7.677 7.691 224,812 +0.01(+0.17%)
Feb 27, 2017 7.644 7.691 7.567 7.677 258,350 +0.04(+0.52%)
Feb 24, 2017 7.637 7.691 7.584 7.637 186,618 -0.05(-0.69%)
Feb 23, 2017 7.771 7.804 7.677 7.691 209,704 +0.00(+0.00%)
Feb 22, 2017 7.811 7.824 7.671 7.691 152,825 -0.13(-1.62%)
Feb 21, 2017 7.911 7.938 7.798 7.818 175,405 -0.03(-0.34%)
Feb 17, 2017 7.844 7.844 7.844 0 -0.03(-0.34%)
Feb 16, 2017 7.918 7.951 7.871 7.871 277,322 -0.05(-0.59%)
Feb 15, 2017 7.884 7.931 7.871 7.918 289,428 +0.03(+0.34%)
Feb 14, 2017 7.851 7.910 7.781 7.891 208,582 +0.03(+0.40%)
Feb 13, 2017 7.893 7.893 7.826 7.860 266,744 -0.02(-0.25%)
Feb 10, 2017 7.899 7.933 7.846 7.880 420,738 +0.05(+0.59%)
Feb 09, 2017 7.813 7.880 7.793 7.833 284,237 +0.07(+0.94%)
Feb 08, 2017 7.700 7.773 7.601 7.760 382,206 -0.03(-0.34%)
Feb 07, 2017 7.866 7.866 7.734 7.787 275,680 -0.07(-0.93%)
Feb 06, 2017 7.846 7.873 7.820 7.860 150,438 +0.02(+0.25%)
Feb 03, 2017 7.807 7.866 7.773 7.840 216,631 +0.08(+1.03%)
Feb 02, 2017 7.767 7.800 7.647 7.760 253,798 +0.04(+0.52%)
Feb 01, 2017 7.674 7.727 7.627 7.720 200,515 +0.12(+1.57%)
Jan 31, 2017 7.654 7.654 7.508 7.601 159,418 -0.02(-0.22%)
Jan 30, 2017 7.661 7.674 7.579 7.618 205,088 -0.12(-1.50%)
Jan 27, 2017 7.813 7.840 7.720 7.734 406,522 -0.07(-0.93%)
Jan 26, 2017 7.740 7.846 7.740 7.807 447,230 +0.14(+1.82%)
Jan 25, 2017 7.561 7.707 7.515 7.667 329,196 +0.17(+2.21%)
Jan 24, 2017 7.402 7.515 7.395 7.501 257,680 +0.15(+1.98%)
Jan 23, 2017 7.402 7.422 7.336 7.356 211,339 -0.03(-0.36%)
Jan 20, 2017 7.488 7.488 7.375 7.382 146,420 -0.03(-0.45%)
Jan 19, 2017 7.415 7.455 7.382 7.415 290,421 -0.01(-0.09%)
Jan 18, 2017 7.382 7.422 7.362 7.422 172,294 +0.04(+0.54%)
Jan 17, 2017 7.336 7.402 7.316 7.382 235,336 +0.08(+1.15%)
Jan 13, 2017 7.298 7.298 7.298 0 +0.09(+1.19%)
Jan 12, 2017 7.285 7.311 7.212 7.212 270,559 -0.03(-0.36%)
Jan 11, 2017 7.232 7.258 7.218 7.239 149,912 +0.04(+0.55%)
Jan 10, 2017 7.403 7.403 7.173 7.199 242,696 -0.20(-2.67%)
Jan 09, 2017 7.397 7.423 7.364 7.397 125,588 -0.02(-0.27%)
Jan 06, 2017 7.423 7.456 7.383 7.416 137,209 +0.00(+0.00%)
Jan 05, 2017 7.403 7.430 7.383 7.416 217,687 -0.01(-0.18%)
Jan 04, 2017 7.357 7.436 7.357 7.430 152,738 +0.13(+1.71%)
Jan 03, 2017 7.239 7.370 7.239 7.304 171,268 +0.13(+1.84%)
Dec 30, 2016 7.173 7.173 7.173 0 +0.08(+1.11%)
Dec 29, 2016 7.127 7.166 7.067 7.094 191,177 +0.02(+0.28%)
Dec 28, 2016 7.252 7.285 7.048 7.074 174,304 -0.17(-2.36%)
Dec 27, 2016 7.219 7.271 7.160 7.245 247,223 +0.09(+1.20%)
Dec 23, 2016 7.160 7.160 7.160 0 +0.11(+1.49%)
Dec 22, 2016 6.909 7.074 6.909 7.054 336,765 +0.15(+2.19%)
Dec 21, 2016 6.830 6.916 6.830 6.903 219,412 +0.08(+1.21%)
Dec 20, 2016 6.830 6.876 6.810 6.820 211,541 +0.02(+0.34%)
Dec 19, 2016 6.830 6.863 6.797 6.797 142,946 -0.05(-0.67%)
Dec 16, 2016 6.837 6.876 6.810 6.843 122,253 -0.01(-0.19%)
Dec 15, 2016 6.817 6.889 6.764 6.857 221,627 +0.01(+0.10%)
Dec 14, 2016 6.896 6.909 6.850 6.850 228,617 -0.05(-0.76%)
Dec 13, 2016 6.942 6.955 6.863 6.903 293,407 +0.03(+0.38%)
Dec 12, 2016 6.916 6.949 6.857 6.876 280,195 +0.05(+0.77%)
Dec 09, 2016 6.810 6.857 6.785 6.824 199,968 +0.06(+0.95%)
Dec 08, 2016 6.766 6.773 6.701 6.760 178,818 +0.02(+0.29%)
Dec 07, 2016 6.734 6.760 6.688 6.740 236,243 +0.03(+0.49%)
Dec 06, 2016 6.734 6.747 6.694 6.707 235,597 -0.05(-0.68%)
Dec 05, 2016 6.858 6.858 6.747 6.753 348,735 -0.03(-0.39%)
Dec 02, 2016 6.799 6.799 6.707 6.779 112,895 +0.02(+0.29%)
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.