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 (%)
May 30, 2014 10.39 10.39 10.32 10.35 161,369 +0.02(+0.15%)
May 29, 2014 10.31 10.37 10.29 10.34 244,684 +0.06(+0.55%)
May 28, 2014 10.26 10.30 10.25 10.28 248,913 +0.05(+0.45%)
May 27, 2014 10.30 10.31 10.20 10.24 267,415 +0.01(+0.05%)
May 23, 2014 10.18 10.23 10.23 10.23 187,532 +0.09(+0.92%)
May 22, 2014 10.09 10.16 10.08 10.14 290,942 +0.08(+0.77%)
May 21, 2014 10.02 10.14 10.01 10.06 293,290 +0.04(+0.41%)
May 20, 2014 10.08 10.11 9.978 10.02 236,966 -0.04(-0.36%)
May 19, 2014 10.13 10.20 10.00 10.06 299,930 -0.05(-0.51%)
May 16, 2014 10.07 10.18 10.02 10.11 293,253 +0.09(+0.88%)
May 15, 2014 10.04 10.04 9.957 10.02 220,833 +0.03(+0.26%)
May 14, 2014 10.01 10.06 9.947 9.993 197,037 +0.01(+0.10%)
May 13, 2014 9.993 10.05 9.936 9.983 174,225 -0.01(-0.05%)
May 12, 2014 9.962 10.02 9.926 9.988 289,893 +0.07(+0.68%)
May 09, 2014 9.988 9.988 9.895 9.921 145,081 -0.04(-0.36%)
May 08, 2014 10.02 10.03 9.931 9.957 219,974 -0.06(-0.57%)
May 07, 2014 9.962 10.05 9.885 10.01 259,542 +0.06(+0.62%)
May 06, 2014 9.941 9.952 9.911 9.952 118,793 +0.01(+0.10%)
May 05, 2014 9.905 9.983 9.885 9.941 148,752 +0.03(+0.26%)
May 02, 2014 9.931 9.973 9.866 9.916 167,794 +0.02(+0.21%)
May 01, 2014 9.905 9.944 9.869 9.895 197,762 +0.04(+0.42%)
Apr 30, 2014 9.761 9.879 9.761 9.854 252,495 +0.12(+1.27%)
Apr 29, 2014 9.662 9.730 9.657 9.730 94,246 +0.10(+1.07%)
Apr 28, 2014 9.704 9.750 9.585 9.626 362,501 -0.05(-0.48%)
Apr 25, 2014 9.668 9.693 9.606 9.673 154,283 +0.01(+0.05%)
Apr 24, 2014 9.683 9.693 9.621 9.668 257,492 +0.03(+0.32%)
Apr 23, 2014 9.621 9.678 9.606 9.637 215,807 -0.02(-0.16%)
Apr 22, 2014 9.673 9.766 9.595 9.652 367,314 +0.01(+0.05%)
Apr 21, 2014 9.590 9.657 9.590 9.647 150,771 +0.07(+0.70%)
Apr 17, 2014 9.590 9.580 9.580 9.580 179,791 +0.01(+0.11%)
Apr 16, 2014 9.549 9.575 9.507 9.569 191,625 +0.05(+0.49%)
Apr 15, 2014 9.518 9.549 9.409 9.523 190,698 +0.03(+0.33%)
Apr 14, 2014 9.513 9.559 9.456 9.492 190,226 +0.04(+0.38%)
Apr 11, 2014 9.394 9.482 9.383 9.456 139,138 +0.04(+0.44%)
Apr 10, 2014 9.507 9.549 9.378 9.414 214,437 -0.12(-1.30%)
Apr 09, 2014 9.507 9.575 9.492 9.538 256,629 +0.08(+0.82%)
Apr 08, 2014 9.440 9.461 9.425 9.461 190,176 +0.04(+0.38%)
Apr 07, 2014 9.394 9.440 9.378 9.425 226,904 +0.04(+0.39%)
Apr 04, 2014 9.461 9.523 9.365 9.389 250,839 -0.07(-0.71%)
Apr 03, 2014 9.430 9.456 9.394 9.456 197,515 +0.02(+0.16%)
Apr 02, 2014 9.409 9.461 9.352 9.440 371,214 +0.04(+0.44%)
Apr 01, 2014 9.280 9.399 9.218 9.399 308,674 +0.15(+1.62%)
Mar 31, 2014 9.270 9.270 9.151 9.249 172,032 +0.06(+0.62%)
Mar 28, 2014 9.192 9.192 9.115 9.192 175,409 +0.07(+0.79%)
Mar 27, 2014 9.063 9.120 9.032 9.120 172,772 +0.08(+0.91%)
Mar 26, 2014 9.099 9.107 8.991 9.037 188,839 +0.01(+0.06%)
Mar 25, 2014 8.991 9.094 8.975 9.032 221,892 +0.05(+0.58%)
Mar 24, 2014 9.094 9.172 8.970 8.980 233,897 -0.09(-0.97%)
Mar 21, 2014 9.197 9.203 9.042 9.068 249,881 -0.05(-0.51%)
Mar 20, 2014 9.135 9.156 9.058 9.115 143,482 -0.07(-0.79%)
Mar 19, 2014 9.254 9.275 9.166 9.187 342,455 -0.04(-0.42%)
Mar 18, 2014 9.261 9.312 9.200 9.226 139,585 +0.02(+0.17%)
Mar 17, 2014 9.231 9.246 9.160 9.211 166,786 +0.03(+0.28%)
Mar 14, 2014 9.134 9.226 9.134 9.185 90,445 +0.09(+1.01%)
Mar 13, 2014 9.170 9.236 9.089 9.094 92,578 -0.08(-0.89%)
Mar 12, 2014 9.206 9.206 9.124 9.175 102,081 -0.02(-0.22%)
Mar 11, 2014 9.297 9.302 9.068 9.195 255,031 -0.04(-0.44%)
Mar 10, 2014 9.282 9.287 9.190 9.236 122,187 -0.03(-0.27%)
Mar 07, 2014 9.302 9.312 9.216 9.261 161,846 +0.02(+0.22%)
Mar 06, 2014 9.226 9.307 9.160 9.241 235,071 +0.06(+0.66%)
Mar 05, 2014 9.165 9.245 9.150 9.180 201,527 +0.00(+0.00%)
Mar 04, 2014 9.165 9.261 9.099 9.180 158,258 +0.04(+0.44%)
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.