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 (%)
Jul 30, 2021 3.850 3.910 3.840 3.840 265,034 -0.04(-1.03%)
Jul 29, 2021 3.900 3.900 3.860 3.880 173,802 +0.02(+0.52%)
Jul 28, 2021 3.800 3.870 3.790 3.860 392,704 +0.07(+1.85%)
Jul 27, 2021 3.860 3.890 3.790 3.790 164,037 -0.08(-2.07%)
Jul 26, 2021 3.800 3.900 3.800 3.870 508,104 +0.04(+1.04%)
Jul 23, 2021 3.830 3.830 3.790 3.830 139,140 +0.00(+0.00%)
Jul 22, 2021 3.800 3.841 3.780 3.830 173,039 +0.02(+0.52%)
Jul 21, 2021 3.830 3.910 3.810 3.810 167,347 +0.02(+0.53%)
Jul 20, 2021 3.610 3.790 3.610 3.790 158,252 +0.20(+5.57%)
Jul 19, 2021 3.640 3.680 3.515 3.590 312,876 -0.16(-4.27%)
Jul 16, 2021 3.790 3.849 3.750 3.750 128,420 -0.05(-1.32%)
Jul 15, 2021 3.800 3.870 3.790 3.800 457,726 -0.09(-2.31%)
Jul 14, 2021 3.950 4.001 3.890 3.890 166,801 -0.08(-2.02%)
Jul 13, 2021 4.010 4.030 3.950 3.970 184,194 -0.06(-1.49%)
Jul 12, 2021 4.060 4.071 4.030 4.030 230,555 -0.04(-0.98%)
Jul 09, 2021 3.990 4.110 3.990 4.070 227,689 +0.08(+2.01%)
Jul 08, 2021 3.940 4.040 3.882 3.990 129,150 -0.03(-0.75%)
Jul 07, 2021 4.060 4.140 4.000 4.020 418,155 -0.09(-2.19%)
Jul 06, 2021 4.160 4.160 4.090 4.110 324,061 -0.03(-0.72%)
Jul 02, 2021 4.110 4.160 4.100 4.140 308,034 +0.03(+0.73%)
Jul 01, 2021 4.120 4.150 4.060 4.110 372,517 +0.04(+0.98%)
Jun 30, 2021 3.910 4.100 3.910 4.070 270,500 +0.16(+4.09%)
Jun 29, 2021 3.900 3.930 3.890 3.910 103,751 +0.00(+0.00%)
Jun 28, 2021 3.970 3.970 3.830 3.910 182,286 -0.07(-1.76%)
Jun 25, 2021 4.010 4.035 3.980 3.980 79,377 -0.02(-0.50%)
Jun 24, 2021 4.030 4.030 3.930 4.000 200,508 -0.05(-1.23%)
Jun 23, 2021 3.990 4.080 3.990 4.050 120,156 +0.06(+1.50%)
Jun 22, 2021 4.050 4.050 3.980 3.990 91,339 -0.06(-1.48%)
Jun 21, 2021 3.950 4.060 3.950 4.050 120,614 +0.13(+3.32%)
Jun 18, 2021 4.000 4.040 3.920 3.920 178,606 -0.15(-3.69%)
Jun 17, 2021 4.230 4.280 4.010 4.070 304,223 -0.19(-4.46%)
Jun 16, 2021 4.130 4.290 4.130 4.260 156,537 +0.10(+2.40%)
Jun 15, 2021 4.270 4.290 4.130 4.160 409,993 -0.10(-2.46%)
Jun 14, 2021 4.285 4.325 4.255 4.265 175,201 -0.01(-0.23%)
Jun 11, 2021 4.285 4.315 4.228 4.275 236,745 +0.06(+1.42%)
Jun 10, 2021 4.096 4.235 4.096 4.215 299,000 +0.12(+2.92%)
Jun 09, 2021 4.096 4.145 4.076 4.096 85,003 +0.01(+0.24%)
Jun 08, 2021 4.026 4.096 3.986 4.086 151,916 +0.09(+2.24%)
Jun 07, 2021 3.906 4.036 3.901 3.996 151,463 +0.09(+2.30%)
Jun 04, 2021 3.866 3.926 3.866 3.906 154,922 +0.04(+1.03%)
Jun 03, 2021 3.856 3.906 3.856 3.866 172,782 +0.00(+0.00%)
Jun 02, 2021 3.837 3.906 3.825 3.866 213,197 +0.06(+1.57%)
Jun 01, 2021 3.757 3.846 3.757 3.807 182,624 +0.07(+1.87%)
May 28, 2021 3.747 3.777 3.733 3.737 157,017 -0.03(-0.79%)
May 27, 2021 3.807 3.831 3.757 3.767 157,997 -0.03(-0.79%)
May 26, 2021 3.777 3.817 3.687 3.797 123,636 +0.02(+0.53%)
May 25, 2021 3.817 3.832 3.777 3.777 66,810 -0.06(-1.56%)
May 24, 2021 3.787 3.837 3.767 3.837 81,729 +0.06(+1.58%)
May 21, 2021 3.817 3.827 3.777 3.777 181,866 -0.01(-0.26%)
May 20, 2021 3.687 3.787 3.667 3.787 110,943 +0.08(+2.15%)
May 19, 2021 3.687 3.737 3.637 3.707 148,623 -0.04(-1.06%)
May 18, 2021 3.777 3.822 3.747 3.747 143,111 -0.04(-1.05%)
May 17, 2021 3.697 3.813 3.697 3.787 141,493 +0.08(+2.15%)
May 14, 2021 3.657 3.747 3.657 3.707 245,878 +0.07(+1.92%)
May 13, 2021 3.518 3.647 3.508 3.637 161,018 +0.08(+2.24%)
May 12, 2021 3.617 3.707 3.558 3.557 278,797 -0.06(-1.65%)
May 11, 2021 3.637 3.667 3.577 3.617 212,062 -0.04(-1.22%)
May 10, 2021 3.652 3.702 3.642 3.662 204,727 +0.03(+0.82%)
May 07, 2021 3.563 3.642 3.563 3.632 236,664 +0.07(+1.95%)
May 06, 2021 3.533 3.573 3.483 3.563 149,476 +0.04(+1.13%)
May 05, 2021 3.523 3.573 3.503 3.523 218,521 +0.03(+0.85%)
May 04, 2021 3.503 3.543 3.474 3.493 148,880 +0.00(+0.00%)
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.