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 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%)
Apr 03, 2017 7.530 7.562 7.449 7.530 217,176 -0.01(-0.09%)
Mar 31, 2017 7.456 7.536 7.429 7.536 207,727 +0.11(+1.54%)
Mar 30, 2017 7.496 7.510 7.422 7.422 146,756 -0.05(-0.63%)
Mar 29, 2017 7.368 7.475 7.321 7.469 97,951 +0.11(+1.46%)
Mar 28, 2017 7.315 7.372 7.315 7.362 76,215 +0.10(+1.39%)
Mar 27, 2017 7.281 7.294 7.254 7.261 94,160 -0.07(-0.92%)
Mar 24, 2017 7.355 7.388 7.328 7.328 87,286 +0.02(+0.28%)
Mar 23, 2017 7.254 7.388 7.235 7.308 113,110 +0.07(+0.93%)
Mar 22, 2017 7.207 7.243 7.167 7.241 105,943 -0.04(-0.55%)
Mar 21, 2017 7.348 7.395 7.254 7.281 154,570 -0.08(-1.12%)
Mar 20, 2017 7.377 7.390 7.310 7.364 345,342 -0.01(-0.18%)
Mar 17, 2017 7.410 7.437 7.377 7.377 80,560 -0.03(-0.36%)
Mar 16, 2017 7.430 7.457 7.377 7.404 111,898 -0.02(-0.27%)
Mar 15, 2017 7.350 7.444 7.324 7.424 191,735 +0.09(+1.18%)
Mar 14, 2017 7.430 7.430 7.310 7.337 85,067 -0.12(-1.61%)
Mar 13, 2017 7.417 7.484 7.417 7.457 120,720 +0.05(+0.63%)
Mar 10, 2017 7.350 7.444 7.284 7.410 216,028 +0.07(+1.00%)
Mar 09, 2017 7.464 7.464 7.270 7.337 507,398 -0.18(-2.40%)
Mar 08, 2017 7.724 7.744 7.497 7.517 202,776 -0.25(-3.26%)
Mar 07, 2017 7.757 7.791 7.724 7.771 300,648 -0.01(-0.17%)
Mar 06, 2017 7.757 7.784 7.691 7.784 110,013 -0.02(-0.26%)
Mar 03, 2017 7.764 7.824 7.757 7.804 85,618 +0.02(+0.26%)
Mar 02, 2017 7.824 7.831 7.751 7.784 93,520 -0.03(-0.43%)
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.