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, 2019 7.649 7.657 7.550 7.591 163,101 -0.11(-1.39%)
May 30, 2019 7.731 7.797 7.665 7.698 183,011 -0.03(-0.43%)
May 29, 2019 7.698 7.731 7.559 7.731 157,916 -0.01(-0.11%)
May 28, 2019 7.797 7.838 7.723 7.739 186,884 -0.05(-0.63%)
May 24, 2019 7.830 7.871 7.739 7.789 142,165 +0.04(+0.53%)
May 23, 2019 7.887 7.887 7.690 7.747 237,726 -0.16(-2.08%)
May 22, 2019 7.961 7.961 7.887 7.912 102,516 -0.08(-1.03%)
May 21, 2019 7.871 8.019 7.871 7.994 190,345 +0.10(+1.25%)
May 20, 2019 7.936 7.938 7.879 7.895 166,582 -0.06(-0.72%)
May 17, 2019 7.953 7.969 7.920 7.953 91,044 +0.02(+0.31%)
May 16, 2019 7.879 7.945 7.854 7.928 92,035 +0.07(+0.94%)
May 15, 2019 7.805 7.879 7.760 7.854 160,298 +0.02(+0.31%)
May 14, 2019 7.723 7.838 7.694 7.830 137,006 +0.18(+2.33%)
May 13, 2019 7.668 7.708 7.627 7.651 129,487 -0.03(-0.42%)
May 10, 2019 7.545 7.708 7.545 7.684 124,319 +0.22(+2.95%)
May 09, 2019 7.554 7.554 7.399 7.464 138,721 -0.09(-1.19%)
May 08, 2019 7.562 7.627 7.529 7.554 164,214 -0.02(-0.32%)
May 07, 2019 7.619 7.659 7.537 7.578 144,617 -0.08(-1.06%)
May 06, 2019 7.676 7.696 7.637 7.659 107,324 -0.07(-0.84%)
May 03, 2019 7.668 7.745 7.651 7.725 100,510 +0.13(+1.72%)
May 02, 2019 7.700 7.708 7.578 7.594 131,994 -0.14(-1.79%)
May 01, 2019 7.700 7.757 7.676 7.733 78,937 +0.05(+0.64%)
Apr 30, 2019 7.790 7.791 7.659 7.684 92,576 -0.08(-1.05%)
Apr 29, 2019 7.684 7.765 7.684 7.765 90,028 +0.05(+0.63%)
Apr 26, 2019 7.700 7.725 7.684 7.717 76,825 +0.00(+0.00%)
Apr 25, 2019 7.822 7.822 7.692 7.717 151,260 -0.10(-1.25%)
Apr 24, 2019 7.912 7.912 7.782 7.814 137,589 -0.05(-0.62%)
Apr 23, 2019 7.871 7.904 7.839 7.863 137,897 +0.03(+0.42%)
Apr 22, 2019 7.741 7.847 7.741 7.831 145,039 +0.13(+1.69%)
Apr 18, 2019 7.806 7.806 7.651 7.700 117,078 -0.09(-1.15%)
Apr 17, 2019 7.863 7.879 7.782 7.790 103,853 -0.05(-0.62%)
Apr 16, 2019 7.977 7.977 7.822 7.839 150,666 -0.12(-1.57%)
Apr 15, 2019 8.044 8.044 7.955 7.963 128,804 -0.02(-0.30%)
Apr 12, 2019 8.036 8.044 7.980 7.988 146,697 +0.08(+1.02%)
Apr 11, 2019 7.923 7.939 7.883 7.907 140,644 +0.01(+0.10%)
Apr 10, 2019 7.923 7.955 7.834 7.899 214,151 -0.02(-0.31%)
Apr 09, 2019 8.004 8.016 7.883 7.923 139,107 -0.07(-0.91%)
Apr 08, 2019 7.988 8.028 7.987 7.996 165,392 +0.04(+0.51%)
Apr 05, 2019 7.858 7.971 7.834 7.955 169,827 +0.14(+1.76%)
Apr 04, 2019 7.858 7.891 7.802 7.818 130,000 -0.02(-0.31%)
Apr 03, 2019 7.826 7.842 7.794 7.842 93,067 +0.04(+0.52%)
Apr 02, 2019 7.729 7.810 7.708 7.802 182,084 +0.09(+1.15%)
Apr 01, 2019 7.664 7.721 7.656 7.713 139,112 +0.11(+1.38%)
Mar 29, 2019 7.616 7.619 7.552 7.608 92,149 +0.07(+0.97%)
Mar 28, 2019 7.462 7.535 7.462 7.535 107,275 +0.07(+0.98%)
Mar 27, 2019 7.486 7.511 7.400 7.462 57,010 -0.01(-0.11%)
Mar 26, 2019 7.527 7.592 7.422 7.470 120,545 +0.02(+0.22%)
Mar 25, 2019 7.592 7.592 7.381 7.454 151,664 -0.08(-1.07%)
Mar 22, 2019 7.648 7.672 7.470 7.535 185,907 -0.11(-1.48%)
Mar 21, 2019 7.583 7.713 7.583 7.648 179,232 +0.02(+0.32%)
Mar 20, 2019 7.575 7.648 7.535 7.624 115,001 +0.06(+0.75%)
Mar 19, 2019 7.543 7.624 7.527 7.567 193,448 +0.05(+0.72%)
Mar 18, 2019 7.369 7.513 7.337 7.513 225,146 +0.16(+2.18%)
Mar 15, 2019 7.297 7.353 7.281 7.353 145,044 +0.04(+0.55%)
Mar 14, 2019 7.321 7.321 7.289 7.313 69,831 +0.03(+0.44%)
Mar 13, 2019 7.305 7.329 7.240 7.281 86,950 +0.00(+0.00%)
Mar 12, 2019 7.361 7.361 7.248 7.281 133,767 -0.03(-0.44%)
Mar 11, 2019 7.216 7.337 7.216 7.313 170,614 +0.12(+1.67%)
Mar 08, 2019 7.168 7.216 7.109 7.192 146,291 -0.06(-0.77%)
Mar 07, 2019 7.152 7.258 7.112 7.248 142,670 +0.13(+1.80%)
Mar 06, 2019 7.168 7.174 7.096 7.120 142,239 -0.06(-0.89%)
Mar 05, 2019 7.168 7.216 7.128 7.184 298,394 +0.04(+0.56%)
Mar 04, 2019 7.192 7.216 7.104 7.144 234,866 +0.01(+0.11%)
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.