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 (%)
Aug 30, 2019 7.368 7.385 7.258 7.300 203,676 +0.00(+0.00%)
Aug 29, 2019 7.241 7.342 7.233 7.300 147,874 +0.12(+1.64%)
Aug 28, 2019 7.039 7.216 7.031 7.182 230,630 +0.19(+2.65%)
Aug 27, 2019 7.073 7.073 6.972 6.997 290,230 -0.08(-1.07%)
Aug 26, 2019 7.157 7.157 7.048 7.073 247,818 -0.03(-0.36%)
Aug 23, 2019 7.284 7.309 7.048 7.098 321,368 -0.22(-2.99%)
Aug 22, 2019 7.460 7.498 7.309 7.317 193,035 -0.12(-1.59%)
Aug 21, 2019 7.519 7.587 7.435 7.435 181,594 -0.07(-0.90%)
Aug 20, 2019 7.469 7.528 7.452 7.502 151,393 +0.02(+0.30%)
Aug 19, 2019 7.354 7.572 7.338 7.480 345,121 +0.18(+2.40%)
Aug 16, 2019 7.112 7.346 7.112 7.304 170,941 +0.19(+2.70%)
Aug 15, 2019 7.137 7.204 7.096 7.112 204,655 -0.02(-0.23%)
Aug 14, 2019 7.304 7.321 7.112 7.129 469,447 -0.23(-3.06%)
Aug 13, 2019 7.179 7.398 7.179 7.354 340,655 +0.10(+1.38%)
Aug 12, 2019 7.380 7.388 7.221 7.254 362,051 -0.11(-1.47%)
Aug 09, 2019 7.513 7.553 7.346 7.363 402,497 -0.15(-2.00%)
Aug 08, 2019 7.630 7.713 7.496 7.513 816,252 -0.09(-1.21%)
Aug 07, 2019 7.730 7.751 7.538 7.605 325,332 -0.17(-2.15%)
Aug 06, 2019 7.814 7.880 7.684 7.772 331,920 -0.03(-0.32%)
Aug 05, 2019 7.956 7.964 7.743 7.797 394,040 -0.25(-3.11%)
Aug 02, 2019 8.206 8.223 7.989 8.047 440,591 -0.18(-2.13%)
Aug 01, 2019 8.323 8.323 8.181 8.223 371,073 -0.12(-1.40%)
Jul 31, 2019 8.331 8.343 8.264 8.340 185,274 +0.03(+0.40%)
Jul 30, 2019 8.331 8.331 8.239 8.306 341,636 -0.05(-0.60%)
Jul 29, 2019 8.406 8.423 8.331 8.356 258,268 -0.03(-0.30%)
Jul 26, 2019 8.456 8.498 8.381 8.381 256,712 -0.12(-1.38%)
Jul 25, 2019 8.590 8.590 8.456 8.498 179,802 -0.06(-0.68%)
Jul 24, 2019 8.648 8.690 8.523 8.557 286,641 -0.08(-0.97%)
Jul 23, 2019 8.615 8.665 8.582 8.640 207,333 +0.03(+0.39%)
Jul 22, 2019 8.532 8.611 8.523 8.607 276,312 +0.07(+0.78%)
Jul 19, 2019 8.473 8.540 8.423 8.540 276,597 +0.07(+0.79%)
Jul 18, 2019 8.431 8.473 8.306 8.473 335,785 +0.03(+0.30%)
Jul 17, 2019 8.506 8.515 8.355 8.448 499,790 -0.06(-0.69%)
Jul 16, 2019 8.365 8.506 8.306 8.506 489,172 +0.17(+2.07%)
Jul 15, 2019 8.342 8.342 8.267 8.334 1,132,719 +0.12(+1.51%)
Jul 12, 2019 8.160 8.218 8.143 8.209 658,258 +0.11(+1.33%)
Jul 11, 2019 8.093 8.151 8.077 8.102 187,232 +0.01(+0.10%)
Jul 10, 2019 8.060 8.118 8.060 8.093 193,701 +0.07(+0.83%)
Jul 09, 2019 8.052 8.052 7.977 8.027 206,709 -0.02(-0.31%)
Jul 08, 2019 8.069 8.069 8.019 8.052 153,608 -0.02(-0.31%)
Jul 05, 2019 8.035 8.143 8.035 8.077 320,498 +0.14(+1.77%)
Jul 03, 2019 7.837 7.977 7.837 7.936 54,442 +0.10(+1.27%)
Jul 02, 2019 7.886 7.919 7.812 7.837 152,242 -0.06(-0.73%)
Jul 01, 2019 7.928 8.002 7.870 7.895 186,545 +0.05(+0.63%)
Jun 28, 2019 7.803 7.845 7.770 7.845 106,229 +0.08(+1.07%)
Jun 27, 2019 7.803 7.820 7.737 7.762 76,382 -0.02(-0.21%)
Jun 26, 2019 7.770 7.861 7.770 7.779 143,090 +0.04(+0.54%)
Jun 25, 2019 7.845 7.845 7.729 7.737 106,353 -0.09(-1.16%)
Jun 24, 2019 7.820 7.861 7.803 7.828 83,858 +0.01(+0.11%)
Jun 21, 2019 7.737 7.828 7.737 7.820 79,189 +0.05(+0.64%)
Jun 20, 2019 7.770 7.812 7.762 7.770 66,666 +0.07(+0.86%)
Jun 19, 2019 7.688 7.721 7.671 7.704 110,162 +0.00(+0.00%)
Jun 18, 2019 7.696 7.770 7.688 7.704 109,854 +0.02(+0.29%)
Jun 17, 2019 7.756 7.809 7.674 7.682 118,275 -0.09(-1.16%)
Jun 14, 2019 7.854 7.854 7.756 7.772 110,762 -0.07(-0.84%)
Jun 13, 2019 7.789 7.895 7.789 7.838 103,753 +0.07(+0.85%)
Jun 12, 2019 7.797 7.830 7.747 7.772 229,387 -0.02(-0.32%)
Jun 11, 2019 7.690 7.797 7.686 7.797 141,975 +0.11(+1.39%)
Jun 10, 2019 7.641 7.698 7.608 7.690 160,872 +0.07(+0.97%)
Jun 07, 2019 7.575 7.649 7.559 7.616 218,360 +0.05(+0.65%)
Jun 06, 2019 7.509 7.620 7.509 7.567 467,993 -0.01(-0.11%)
Jun 05, 2019 7.641 7.723 7.509 7.575 221,224 -0.10(-1.28%)
Jun 04, 2019 7.608 7.682 7.608 7.674 198,562 +0.12(+1.63%)
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.