MIE - Cohen & Steers MLP Income and Energy Opportunity Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20198.868.908.688.698.69162,500
Aug 21, 20198.939.018.838.838.83152,900
Aug 20, 20198.878.948.858.918.91127,500
Aug 20, 20190.077 Dividend
Aug 19, 20198.819.078.798.968.88288,100
Aug 16, 20198.528.808.528.758.67142,700
Aug 15, 20198.558.638.508.528.45170,800
Aug 14, 20198.758.778.528.548.47391,900
Aug 13, 20198.608.868.608.818.73284,400
Aug 12, 20198.848.858.658.718.64309,800
Aug 09, 20199.009.058.808.828.74336,100
Aug 08, 20199.149.248.989.008.92681,400
Aug 07, 20199.269.299.039.119.03271,600
Aug 06, 20199.369.449.219.319.23277,100
Aug 05, 20199.539.549.289.349.26328,900
Aug 02, 20199.839.859.579.649.56367,800
Aug 01, 20199.979.979.809.859.77309,800
Jul 31, 20199.989.999.909.999.90154,600
Jul 30, 20199.989.989.879.959.86285,200
Jul 29, 201910.0710.099.9810.019.92215,600
Jul 26, 201910.1310.1810.0410.049.95214,400
Jul 25, 201910.2910.2910.1310.1810.09150,100
Jul 24, 201910.3610.4110.2110.2510.16239,300
Jul 23, 201910.3210.3810.2810.3510.26173,100
Jul 22, 201910.2210.3210.2110.3110.22230,700
Jul 19, 201910.1510.2310.0910.2310.14230,900
Jul 18, 201910.1010.159.9510.1510.06280,300
Jul 17, 201910.1910.2010.0110.1210.03417,200
Jul 16, 201910.0210.199.9510.1910.10408,400
Jul 16, 20190.077 Dividend
Jul 15, 201910.0710.079.9810.069.90938,300
Jul 12, 20199.859.929.839.919.75545,400
Jul 11, 20199.779.849.759.789.62155,100
Jul 10, 20199.739.809.739.779.61160,500
Jul 09, 20199.729.729.639.699.53171,200
Jul 08, 20199.749.749.689.729.56127,200
Jul 05, 20199.709.839.709.759.59265,500
Jul 03, 20199.469.639.469.589.4245,200
Jul 02, 20199.529.569.439.469.31126,100
Jul 01, 20199.579.669.509.539.38154,500
Jun 28, 20199.429.479.389.479.3288,000
Jun 27, 20199.429.449.349.379.2263,300
Jun 26, 20199.389.499.389.399.24118,500
Jun 25, 20199.479.479.339.349.1988,100
Jun 24, 20199.449.499.429.459.3069,500
Jun 21, 20199.349.459.349.449.2965,600
Jun 20, 20199.389.439.379.389.2355,200
Jun 19, 20199.289.329.269.309.1591,300
Jun 18, 20199.299.389.289.309.1591,000
Jun 18, 20190.077 Dividend
Jun 17, 20199.449.519.349.359.1297,200
Jun 14, 20199.569.569.449.469.2391,100
Jun 13, 20199.489.619.489.549.3185,200
Jun 12, 20199.499.539.439.469.23188,500
Jun 11, 20199.369.499.369.499.26116,600
Jun 10, 20199.309.379.269.369.13132,200
Jun 07, 20199.229.319.209.279.04179,500
Jun 06, 20199.149.289.149.218.99384,500
Jun 05, 20199.309.409.149.229.00181,800
Jun 04, 20199.269.359.269.349.11163,100
Jun 03, 20199.229.309.199.198.97251,300
May 31, 20199.319.329.199.249.02134,000
May 30, 20199.419.499.339.379.14150,400
May 29, 20199.379.419.209.419.18133,000
May 28, 20199.499.549.409.429.19153,900
May 24, 20199.539.589.429.489.25116,900
May 23, 20199.609.609.369.439.20197,200
May 22, 20199.699.699.609.639.4084,200
May 21, 20199.589.769.589.739.49156,400
May 20, 20199.669.669.599.619.38136,900
May 17, 20199.689.709.649.689.4474,900
May 16, 20199.599.679.569.659.4275,600
May 15, 20199.509.599.459.569.33131,700
May 14, 20199.409.549.379.539.30112,600
May 14, 20190.077 Dividend
May 13, 20199.419.469.369.399.09105,500
May 10, 20199.269.469.269.439.13101,300
May 09, 20199.279.279.089.168.86113,000
May 08, 20199.289.369.249.278.97133,800
May 07, 20199.359.409.259.309.00117,800
May 06, 20199.429.459.379.409.1087,500
May 03, 20199.419.519.399.489.1782,000
May 02, 20199.459.469.309.329.02107,600
May 01, 20199.459.529.429.499.1864,300
Apr 30, 20199.569.569.409.439.1375,400
Apr 29, 20199.439.539.439.539.2273,400
Apr 26, 20199.459.489.439.479.1662,600
Apr 25, 20199.609.609.449.479.16123,300
Apr 24, 20199.719.719.559.599.28112,100
Apr 23, 20199.669.709.629.659.34112,400
Apr 22, 20199.509.639.509.619.30118,200
Apr 18, 20199.589.589.399.459.1495,400
Apr 17, 20199.659.679.559.569.2584,600
Apr 16, 20199.799.799.609.629.31122,800
Apr 16, 20190.077 Dividend
Apr 15, 20199.959.959.849.859.46104,100
Apr 12, 20199.949.959.879.889.49118,700
Apr 11, 20199.809.829.759.789.39113,700
Apr 10, 20199.809.849.699.779.38173,100
Apr 09, 20199.909.929.759.809.41112,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...