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 (%)
Jun 30, 2017 7.325 7.455 7.268 7.455 142,693 +0.22(+3.04%)
Jun 29, 2017 7.201 7.277 7.167 7.236 171,351 +0.08(+1.05%)
Jun 28, 2017 7.085 7.208 7.085 7.160 155,722 +0.10(+1.46%)
Jun 27, 2017 7.133 7.236 7.050 7.057 142,392 -0.08(-1.06%)
Jun 26, 2017 7.050 7.153 7.009 7.133 170,053 +0.08(+1.07%)
Jun 23, 2017 6.934 7.098 6.920 7.057 245,856 +0.13(+1.88%)
Jun 22, 2017 6.920 7.002 6.872 6.927 148,194 +0.09(+1.31%)
Jun 21, 2017 6.913 7.050 6.810 6.837 211,344 -0.11(-1.58%)
Jun 20, 2017 7.139 7.146 6.928 6.947 203,267 -0.28(-3.83%)
Jun 19, 2017 7.190 7.278 7.176 7.224 165,026 +0.03(+0.38%)
Jun 16, 2017 7.067 7.217 7.006 7.197 187,611 +0.18(+2.52%)
Jun 15, 2017 7.210 7.210 6.972 7.019 172,428 -0.22(-3.01%)
Jun 14, 2017 7.381 7.381 7.210 7.238 165,673 -0.16(-2.21%)
Jun 13, 2017 7.387 7.422 7.340 7.401 83,959 +0.04(+0.56%)
Jun 12, 2017 7.347 7.395 7.319 7.360 52,000 +0.04(+0.56%)
Jun 09, 2017 7.272 7.353 7.224 7.319 150,464 +0.06(+0.85%)
Jun 08, 2017 7.292 7.292 7.210 7.258 110,069 -0.01(-0.19%)
Jun 07, 2017 7.469 7.510 7.272 7.272 79,788 -0.18(-2.38%)
Jun 06, 2017 7.422 7.456 7.367 7.449 125,665 +0.05(+0.64%)
Jun 05, 2017 7.428 7.449 7.367 7.401 99,351 -0.05(-0.64%)
Jun 02, 2017 7.449 7.531 7.428 7.449 105,121 -0.02(-0.27%)
Jun 01, 2017 7.367 7.530 7.364 7.469 236,294 +0.14(+1.86%)
May 31, 2017 7.381 7.381 7.277 7.333 213,928 -0.07(-0.92%)
May 30, 2017 7.524 7.524 7.381 7.401 127,790 -0.14(-1.90%)
May 26, 2017 7.510 7.544 7.486 7.544 66,547 +0.03(+0.36%)
May 25, 2017 7.646 7.667 7.483 7.517 250,333 -0.12(-1.52%)
May 24, 2017 7.715 7.728 7.626 7.633 110,933 -0.07(-0.97%)
May 23, 2017 7.790 7.790 7.687 7.708 393,885 -0.03(-0.44%)
May 22, 2017 7.749 7.769 7.662 7.742 71,686 +0.03(+0.44%)
May 19, 2017 7.633 7.749 7.633 7.708 132,289 +0.09(+1.16%)
May 18, 2017 7.565 7.619 7.510 7.619 147,947 +0.03(+0.36%)
May 17, 2017 7.612 7.626 7.536 7.592 223,136 -0.04(-0.54%)
May 16, 2017 7.721 7.721 7.592 7.633 137,483 -0.04(-0.47%)
May 15, 2017 7.676 7.689 7.628 7.669 151,579 +0.11(+1.43%)
May 12, 2017 7.567 7.567 7.500 7.561 134,729 +0.04(+0.54%)
May 11, 2017 7.554 7.554 7.473 7.520 167,462 +0.01(+0.18%)
May 10, 2017 7.466 7.527 7.432 7.506 332,133 +0.05(+0.73%)
May 09, 2017 7.561 7.561 7.418 7.452 206,974 -0.12(-1.61%)
May 08, 2017 7.534 7.581 7.534 7.574 171,098 +0.01(+0.09%)
May 05, 2017 7.473 7.567 7.456 7.567 132,696 +0.10(+1.36%)
May 04, 2017 7.608 7.608 7.421 7.466 218,868 -0.21(-2.73%)
May 03, 2017 7.743 7.743 7.662 7.676 112,930 -0.07(-0.87%)
May 02, 2017 7.750 7.784 7.719 7.743 133,727 +0.01(+0.18%)
May 01, 2017 7.770 7.791 7.730 7.730 144,078 -0.05(-0.61%)
Apr 28, 2017 7.804 7.804 7.730 7.777 129,972 +0.01(+0.17%)
Apr 27, 2017 7.723 7.770 7.689 7.764 164,222 -0.02(-0.26%)
Apr 26, 2017 7.757 7.852 7.724 7.784 172,488 +0.03(+0.44%)
Apr 25, 2017 7.730 7.798 7.669 7.750 227,510 +0.03(+0.44%)
Apr 24, 2017 7.662 7.723 7.594 7.716 153,774 +0.09(+1.15%)
Apr 21, 2017 7.649 7.649 7.561 7.628 120,410 -0.02(-0.27%)
Apr 20, 2017 7.635 7.655 7.601 7.649 113,391 +0.01(+0.09%)
Apr 19, 2017 7.743 7.757 7.628 7.642 125,425 -0.07(-0.88%)
Apr 18, 2017 7.635 7.710 7.635 7.710 96,283 +0.05(+0.68%)
Apr 17, 2017 7.678 7.681 7.583 7.657 191,683 -0.03(-0.44%)
Apr 13, 2017 7.718 7.772 7.664 7.691 242,738 -0.04(-0.54%)
Apr 12, 2017 7.711 7.758 7.704 7.733 185,864 +0.00(+0.02%)
Apr 11, 2017 7.752 7.752 7.704 7.731 127,199 -0.03(-0.43%)
Apr 10, 2017 7.731 7.765 7.711 7.765 156,299 +0.06(+0.79%)
Apr 07, 2017 7.657 7.738 7.657 7.704 235,276 +0.06(+0.79%)
Apr 06, 2017 7.577 7.644 7.550 7.644 134,077 +0.09(+1.16%)
Apr 05, 2017 7.651 7.678 7.530 7.557 122,274 -0.04(-0.53%)
Apr 04, 2017 7.536 7.624 7.496 7.597 172,951 +0.07(+0.89%)
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.