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 (%)
Apr 30, 2019 7.790 7.791 7.659 7.684 92,576 -0.08(-1.05%)
Apr 29, 2019 7.684 7.765 7.684 7.765 90,028 +0.05(+0.63%)
Apr 26, 2019 7.700 7.725 7.684 7.717 76,825 +0.00(+0.00%)
Apr 25, 2019 7.822 7.822 7.692 7.717 151,260 -0.10(-1.25%)
Apr 24, 2019 7.912 7.912 7.782 7.814 137,589 -0.05(-0.62%)
Apr 23, 2019 7.871 7.904 7.839 7.863 137,897 +0.03(+0.42%)
Apr 22, 2019 7.741 7.847 7.741 7.831 145,039 +0.13(+1.69%)
Apr 18, 2019 7.806 7.806 7.651 7.700 117,078 -0.09(-1.15%)
Apr 17, 2019 7.863 7.879 7.782 7.790 103,853 -0.05(-0.62%)
Apr 16, 2019 7.977 7.977 7.822 7.839 150,666 -0.12(-1.57%)
Apr 15, 2019 8.044 8.044 7.955 7.963 128,804 -0.02(-0.30%)
Apr 12, 2019 8.036 8.044 7.980 7.988 146,697 +0.08(+1.02%)
Apr 11, 2019 7.923 7.939 7.883 7.907 140,644 +0.01(+0.10%)
Apr 10, 2019 7.923 7.955 7.834 7.899 214,151 -0.02(-0.31%)
Apr 09, 2019 8.004 8.016 7.883 7.923 139,107 -0.07(-0.91%)
Apr 08, 2019 7.988 8.028 7.987 7.996 165,392 +0.04(+0.51%)
Apr 05, 2019 7.858 7.971 7.834 7.955 169,827 +0.14(+1.76%)
Apr 04, 2019 7.858 7.891 7.802 7.818 130,000 -0.02(-0.31%)
Apr 03, 2019 7.826 7.842 7.794 7.842 93,067 +0.04(+0.52%)
Apr 02, 2019 7.729 7.810 7.708 7.802 182,084 +0.09(+1.15%)
Apr 01, 2019 7.664 7.721 7.656 7.713 139,112 +0.11(+1.38%)
Mar 29, 2019 7.616 7.619 7.552 7.608 92,149 +0.07(+0.97%)
Mar 28, 2019 7.462 7.535 7.462 7.535 107,275 +0.07(+0.98%)
Mar 27, 2019 7.486 7.511 7.400 7.462 57,010 -0.01(-0.11%)
Mar 26, 2019 7.527 7.592 7.422 7.470 120,545 +0.02(+0.22%)
Mar 25, 2019 7.592 7.592 7.381 7.454 151,664 -0.08(-1.07%)
Mar 22, 2019 7.648 7.672 7.470 7.535 185,907 -0.11(-1.48%)
Mar 21, 2019 7.583 7.713 7.583 7.648 179,232 +0.02(+0.32%)
Mar 20, 2019 7.575 7.648 7.535 7.624 115,001 +0.06(+0.75%)
Mar 19, 2019 7.543 7.624 7.527 7.567 193,448 +0.05(+0.72%)
Mar 18, 2019 7.369 7.513 7.337 7.513 225,146 +0.16(+2.18%)
Mar 15, 2019 7.297 7.353 7.281 7.353 145,044 +0.04(+0.55%)
Mar 14, 2019 7.321 7.321 7.289 7.313 69,831 +0.03(+0.44%)
Mar 13, 2019 7.305 7.329 7.240 7.281 86,950 +0.00(+0.00%)
Mar 12, 2019 7.361 7.361 7.248 7.281 133,767 -0.03(-0.44%)
Mar 11, 2019 7.216 7.337 7.216 7.313 170,614 +0.12(+1.67%)
Mar 08, 2019 7.168 7.216 7.109 7.192 146,291 -0.06(-0.77%)
Mar 07, 2019 7.152 7.258 7.112 7.248 142,670 +0.13(+1.80%)
Mar 06, 2019 7.168 7.174 7.096 7.120 142,239 -0.06(-0.89%)
Mar 05, 2019 7.168 7.216 7.128 7.184 298,394 +0.04(+0.56%)
Mar 04, 2019 7.192 7.216 7.104 7.144 234,866 +0.01(+0.11%)
Mar 01, 2019 7.136 7.200 7.064 7.136 238,331 +0.02(+0.34%)
Feb 28, 2019 7.273 7.273 7.104 7.112 162,407 -0.10(-1.33%)
Feb 27, 2019 7.321 7.321 7.184 7.208 160,163 -0.06(-0.77%)
Feb 26, 2019 7.385 7.385 7.257 7.265 110,191 -0.12(-1.63%)
Feb 25, 2019 7.449 7.449 7.317 7.385 207,446 -0.04(-0.54%)
Feb 22, 2019 7.473 7.497 7.405 7.425 264,272 +0.04(+0.54%)
Feb 21, 2019 7.521 7.521 7.345 7.385 159,526 -0.14(-1.81%)
Feb 20, 2019 7.617 7.617 7.497 7.521 119,881 -0.06(-0.74%)
Feb 19, 2019 7.377 7.593 7.377 7.577 142,250 +0.18(+2.49%)
Feb 15, 2019 7.377 7.417 7.353 7.393 143,921 +0.06(+0.77%)
Feb 14, 2019 7.240 7.353 7.229 7.337 151,297 +0.09(+1.22%)
Feb 13, 2019 7.216 7.257 7.184 7.248 80,021 +0.06(+0.89%)
Feb 12, 2019 7.208 7.208 7.128 7.184 145,590 +0.11(+1.55%)
Feb 11, 2019 7.090 7.090 6.987 7.074 90,598 +0.01(+0.11%)
Feb 08, 2019 7.146 7.146 6.955 7.067 113,726 -0.05(-0.67%)
Feb 07, 2019 7.273 7.273 7.043 7.114 219,209 -0.17(-2.29%)
Feb 06, 2019 7.345 7.345 7.257 7.281 106,401 -0.03(-0.43%)
Feb 05, 2019 7.329 7.369 7.281 7.313 172,897 +0.00(+0.00%)
Feb 04, 2019 7.392 7.400 7.305 7.313 572,916 -0.07(-0.97%)
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.