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

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20199.389.499.389.439.4392,634
Jun 25, 20199.479.479.339.349.3488,100
Jun 24, 20199.449.499.429.459.4569,500
Jun 21, 20199.349.459.349.449.4465,600
Jun 20, 20199.389.439.379.389.3855,200
Jun 19, 20199.289.329.269.309.3091,300
Jun 18, 20199.299.389.289.309.3091,000
Jun 18, 20190.077 Dividend
Jun 17, 20199.449.519.349.359.2797,200
Jun 14, 20199.569.569.449.469.3891,100
Jun 13, 20199.489.619.489.549.4685,200
Jun 12, 20199.499.539.439.469.38188,500
Jun 11, 20199.369.499.369.499.41116,600
Jun 10, 20199.309.379.269.369.28132,200
Jun 07, 20199.229.319.209.279.19179,500
Jun 06, 20199.149.289.149.219.13384,500
Jun 05, 20199.309.409.149.229.14181,800
Jun 04, 20199.269.359.269.349.26163,100
Jun 03, 20199.229.309.199.199.11251,300
May 31, 20199.319.329.199.249.16134,000
May 30, 20199.419.499.339.379.29150,400
May 29, 20199.379.419.209.419.33133,000
May 28, 20199.499.549.409.429.34153,900
May 24, 20199.539.589.429.489.40116,900
May 23, 20199.609.609.369.439.35197,200
May 22, 20199.699.699.609.639.5584,200
May 21, 20199.589.769.589.739.65156,400
May 20, 20199.669.669.599.619.53136,900
May 17, 20199.689.709.649.689.6074,900
May 16, 20199.599.679.569.659.5775,600
May 15, 20199.509.599.459.569.48131,700
May 14, 20199.409.549.379.539.45112,600
May 14, 20190.077 Dividend
May 13, 20199.419.469.369.399.24105,500
May 10, 20199.269.469.269.439.28101,300
May 09, 20199.279.279.089.169.01113,000
May 08, 20199.289.369.249.279.12133,800
May 07, 20199.359.409.259.309.15117,800
May 06, 20199.429.459.379.409.2587,500
May 03, 20199.419.519.399.489.3282,000
May 02, 20199.459.469.309.329.17107,600
May 01, 20199.459.529.429.499.3364,300
Apr 30, 20199.569.569.409.439.2875,400
Apr 29, 20199.439.539.439.539.3773,400
Apr 26, 20199.459.489.439.479.3162,600
Apr 25, 20199.609.609.449.479.31123,300
Apr 24, 20199.719.719.559.599.43112,100
Apr 23, 20199.669.709.629.659.49112,400
Apr 22, 20199.509.639.509.619.45118,200
Apr 18, 20199.589.589.399.459.3095,400
Apr 17, 20199.659.679.559.569.4084,600
Apr 16, 20199.799.799.609.629.46122,800
Apr 16, 20190.077 Dividend
Apr 15, 20199.959.959.849.859.61104,100
Apr 12, 20199.949.959.879.889.64118,700
Apr 11, 20199.809.829.759.789.54113,700
Apr 10, 20199.809.849.699.779.53173,100
Apr 09, 20199.909.929.759.809.56112,500
Apr 08, 20199.889.939.889.899.65133,700
Apr 05, 20199.729.869.699.849.60137,300
Apr 04, 20199.729.769.659.679.44105,100
Apr 03, 20199.689.709.649.709.4775,200
Apr 02, 20199.569.669.539.659.42147,200
Apr 01, 20199.489.559.479.549.31112,500
Mar 29, 20199.429.429.349.419.1874,600
Mar 28, 20199.239.329.239.329.1083,500
Mar 27, 20199.269.299.159.239.0146,100
Mar 26, 20199.319.399.189.249.0297,500
Mar 25, 20199.399.399.139.229.00122,600
Mar 22, 20199.469.499.249.329.10150,300
Mar 21, 20199.389.549.389.469.23144,900
Mar 20, 20199.379.469.329.439.2093,000
Mar 19, 20199.339.439.319.369.13156,400
Mar 19, 20190.077 Dividend
Mar 18, 20199.199.379.159.379.07180,500
Mar 15, 20199.109.179.089.178.88116,400
Mar 14, 20199.139.139.099.128.8356,000
Mar 13, 20199.119.149.039.088.7969,700
Mar 12, 20199.189.189.049.088.79107,200
Mar 11, 20199.009.159.009.128.83136,800
Mar 08, 20198.949.008.878.978.68117,300
Mar 07, 20198.929.058.879.048.75114,400
Mar 06, 20198.948.958.858.888.60114,100
Mar 05, 20198.949.008.898.968.67239,300
Mar 04, 20198.979.008.868.918.62188,300
Mar 01, 20198.908.988.818.908.61191,200
Feb 28, 20199.079.078.868.878.59130,200
Feb 27, 20199.139.138.968.998.70128,400
Feb 26, 20199.219.219.059.068.7788,400
Feb 25, 20199.299.299.139.218.91166,300
Feb 22, 20199.329.359.249.268.96211,900
Feb 21, 20199.389.389.169.218.91127,900
Feb 20, 20199.509.509.359.389.0896,100
Feb 19, 20199.209.479.209.459.15114,100
Feb 15, 20199.209.259.179.228.92115,500
Feb 14, 20199.039.179.029.158.86121,300
Feb 13, 20199.009.058.969.048.7564,200
Feb 12, 20198.998.998.898.968.67116,700
Feb 12, 20190.077 Dividend
Feb 11, 20198.928.928.798.908.5472,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...