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 29, 2020 2.190 2.227 2.116 2.227 179,732 -0.04(-1.63%)
May 28, 2020 2.301 2.310 2.218 2.264 85,353 -0.02(-0.81%)
May 27, 2020 2.227 2.310 2.181 2.283 112,990 +0.07(+3.35%)
May 26, 2020 2.218 2.277 2.209 2.209 129,235 +0.03(+1.27%)
May 22, 2020 2.190 2.190 2.149 2.181 68,170 -0.01(-0.42%)
May 21, 2020 2.144 2.199 2.116 2.190 180,395 +0.06(+3.04%)
May 20, 2020 2.052 2.163 2.052 2.126 233,032 +0.09(+4.55%)
May 19, 2020 1.987 2.065 1.978 2.033 153,000 +0.03(+1.38%)
May 18, 2020 1.922 2.005 1.919 2.005 270,940 +0.14(+7.43%)
May 15, 2020 1.756 1.895 1.756 1.867 398,095 +0.06(+3.59%)
May 14, 2020 1.700 1.867 1.691 1.802 198,399 +0.00(+0.00%)
May 13, 2020 1.858 1.876 1.756 1.802 142,513 -0.09(-4.88%)
May 12, 2020 1.922 1.978 1.891 1.895 147,021 -0.00(-0.24%)
May 11, 2020 1.890 1.954 1.881 1.899 248,266 -0.04(-1.90%)
May 08, 2020 1.881 1.952 1.844 1.936 222,463 +0.06(+2.93%)
May 07, 2020 1.899 1.926 1.862 1.881 86,117 +0.03(+1.48%)
May 06, 2020 1.908 1.936 1.826 1.853 141,706 -0.06(-2.88%)
May 05, 2020 1.963 2.028 1.899 1.908 236,785 -0.03(-1.65%)
May 04, 2020 1.798 1.945 1.752 1.940 134,590 +0.03(+1.68%)
May 01, 2020 1.890 1.954 1.890 1.908 156,847 -0.11(-5.45%)
Apr 30, 2020 2.138 2.192 2.009 2.018 313,223 -0.09(-4.35%)
Apr 29, 2020 1.936 2.128 1.936 2.110 396,190 +0.23(+12.20%)
Apr 28, 2020 1.844 1.917 1.807 1.881 194,667 +0.06(+3.54%)
Apr 27, 2020 1.835 1.835 1.780 1.817 232,585 -0.03(-1.49%)
Apr 24, 2020 1.908 1.908 1.817 1.844 287,316 +0.04(+2.03%)
Apr 23, 2020 1.734 1.844 1.707 1.807 241,177 +0.11(+6.49%)
Apr 22, 2020 1.670 1.716 1.651 1.697 220,300 +0.04(+2.21%)
Apr 21, 2020 1.550 1.670 1.550 1.661 149,375 +0.03(+1.69%)
Apr 20, 2020 1.532 1.734 1.495 1.633 458,050 -0.06(-3.26%)
Apr 17, 2020 1.541 1.690 1.541 1.688 197,829 +0.13(+8.24%)
Apr 16, 2020 1.596 1.606 1.495 1.560 281,767 -0.03(-1.73%)
Apr 15, 2020 1.606 1.679 1.587 1.587 235,352 -0.14(-7.98%)
Apr 14, 2020 1.615 1.789 1.615 1.725 204,554 +0.11(+7.12%)
Apr 13, 2020 1.783 1.783 1.601 1.610 344,077 -0.07(-4.32%)
Apr 09, 2020 1.765 1.929 1.656 1.683 430,591 -0.07(-4.14%)
Apr 08, 2020 1.783 1.783 1.647 1.756 165,134 +0.09(+5.46%)
Apr 07, 2020 1.583 1.710 1.574 1.665 334,604 +0.14(+8.93%)
Apr 06, 2020 1.501 1.601 1.496 1.528 239,101 +0.02(+1.20%)
Apr 03, 2020 1.728 1.756 1.374 1.510 505,013 -0.19(-11.23%)
Apr 02, 2020 1.455 1.756 1.455 1.701 255,079 +0.26(+18.35%)
Apr 01, 2020 1.437 1.546 1.410 1.437 287,414 -0.15(-9.71%)
Mar 31, 2020 1.474 1.617 1.474 1.592 392,776 +0.14(+9.37%)
Mar 30, 2020 1.455 1.601 1.419 1.455 301,368 -0.11(-6.98%)
Mar 27, 2020 1.637 1.647 1.528 1.565 326,598 -0.17(-9.95%)
Mar 26, 2020 1.683 1.964 1.683 1.737 295,052 -0.01(-0.52%)
Mar 25, 2020 1.419 1.838 1.419 1.747 355,848 +0.17(+10.98%)
Mar 24, 2020 1.556 1.755 1.546 1.574 238,670 +0.15(+10.90%)
Mar 23, 2020 1.601 1.728 1.392 1.419 366,170 -0.35(-19.59%)
Mar 20, 2020 1.865 2.147 1.728 1.765 634,289 -0.06(-3.48%)
Mar 19, 2020 1.274 2.156 1.164 1.828 537,511 +0.58(+46.72%)
Mar 18, 2020 1.610 1.683 1.092 1.246 735,669 -0.70(-35.98%)
Mar 17, 2020 2.292 2.320 1.819 1.947 625,431 -0.36(-15.75%)
Mar 16, 2020 2.222 2.586 2.208 2.311 467,336 -0.36(-13.33%)
Mar 13, 2020 2.444 2.666 2.338 2.666 396,765 +0.44(+19.52%)
Mar 12, 2020 2.648 2.648 2.222 2.231 761,684 -0.66(-22.77%)
Mar 11, 2020 3.030 3.208 2.870 2.888 548,018 -0.39(-11.92%)
Mar 10, 2020 3.652 3.652 2.570 3.279 1,895,844 -0.09(-2.64%)
Mar 09, 2020 3.466 3.795 3.288 3.368 910,462 -1.34(-28.49%)
Mar 06, 2020 4.959 4.962 4.621 4.710 636,894 -0.41(-7.99%)
Mar 05, 2020 5.163 5.234 5.021 5.119 325,265 -0.16(-3.03%)
Mar 04, 2020 5.403 5.502 5.225 5.279 438,862 -0.03(-0.50%)
Mar 03, 2020 5.483 5.679 5.234 5.305 281,185 -0.17(-3.08%)
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.