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 (%)
Mar 31, 2016 4.812 5.009 4.812 4.960 280,887 +0.09(+1.77%)
Mar 30, 2016 4.806 4.979 4.806 4.874 235,400 +0.10(+2.19%)
Mar 29, 2016 4.708 4.825 4.634 4.769 197,883 -0.01(-0.26%)
Mar 28, 2016 4.905 4.942 4.782 4.782 176,745 -0.11(-2.26%)
Mar 24, 2016 4.782 4.892 4.892 4.892 309,878 -0.02(-0.31%)
Mar 23, 2016 5.126 5.126 4.899 4.908 447,587 -0.23(-4.49%)
Mar 22, 2016 4.972 5.157 4.948 5.139 216,870 +0.11(+2.20%)
Mar 21, 2016 5.046 5.083 4.954 5.028 261,071 -0.07(-1.33%)
Mar 18, 2016 5.176 5.231 5.034 5.096 266,383 -0.03(-0.60%)
Mar 17, 2016 5.048 5.174 4.995 5.126 238,025 +0.16(+3.13%)
Mar 16, 2016 4.605 4.983 4.605 4.971 255,710 +0.34(+7.24%)
Mar 15, 2016 4.701 4.707 4.545 4.635 193,389 -0.13(-2.64%)
Mar 14, 2016 4.647 4.803 4.587 4.761 210,395 +0.04(+0.90%)
Mar 11, 2016 4.623 4.791 4.623 4.718 311,279 +0.16(+3.53%)
Mar 10, 2016 4.599 4.647 4.545 4.557 188,455 -0.07(-1.55%)
Mar 09, 2016 4.653 4.713 4.617 4.629 421,366 +0.05(+1.05%)
Mar 08, 2016 4.863 4.911 4.563 4.581 716,700 -0.37(-7.50%)
Mar 07, 2016 4.803 4.971 4.803 4.953 600,394 +0.13(+2.61%)
Mar 04, 2016 4.839 5.013 4.803 4.827 528,185 +0.04(+0.75%)
Mar 03, 2016 4.665 4.911 4.629 4.791 638,620 +0.08(+1.65%)
Mar 02, 2016 4.444 4.755 4.414 4.713 267,593 +0.26(+5.78%)
Mar 01, 2016 4.408 4.495 4.354 4.456 353,517 +0.08(+1.92%)
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%)
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.