Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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, 2016 6.148 6.222 6.062 6.117 281,129 +0.01(+0.13%)
May 27, 2016 6.080 6.109 6.109 6.109 207,506 -0.02(-0.28%)
May 26, 2016 6.185 6.211 6.049 6.126 199,111 -0.02(-0.25%)
May 25, 2016 6.154 6.228 6.129 6.142 212,836 +0.05(+0.81%)
May 24, 2016 6.172 6.209 6.037 6.092 336,992 -0.04(-0.60%)
May 23, 2016 6.099 6.197 6.062 6.129 258,481 +0.00(+0.00%)
May 20, 2016 6.049 6.135 5.963 6.129 183,377 +0.17(+2.79%)
May 19, 2016 5.846 6.012 5.809 5.963 430,213 +0.08(+1.36%)
May 18, 2016 5.988 6.031 5.877 5.883 262,769 -0.15(-2.45%)
May 17, 2016 5.920 6.086 5.883 6.031 248,710 +0.12(+1.98%)
May 16, 2016 5.883 5.969 5.883 5.914 226,648 +0.14(+2.34%)
May 13, 2016 5.760 5.840 5.717 5.779 290,825 -0.01(-0.11%)
May 12, 2016 5.785 5.834 5.736 5.785 325,775 +0.09(+1.51%)
May 11, 2016 5.625 5.772 5.520 5.699 351,208 +0.05(+0.87%)
May 10, 2016 5.649 5.760 5.612 5.649 241,692 +0.02(+0.33%)
May 09, 2016 5.729 5.729 5.502 5.631 301,113 -0.12(-2.03%)
May 06, 2016 5.674 5.776 5.674 5.748 170,181 +0.02(+0.43%)
May 05, 2016 5.717 5.834 5.680 5.723 183,380 +0.14(+2.42%)
May 04, 2016 5.551 5.656 5.496 5.588 319,077 +0.05(+0.89%)
May 03, 2016 5.692 5.692 5.489 5.539 509,708 -0.26(-4.46%)
May 02, 2016 5.883 5.902 5.720 5.797 522,774 -0.14(-2.28%)
Apr 29, 2016 5.932 6.000 5.846 5.932 171,575 +0.06(+0.94%)
Apr 28, 2016 5.908 5.998 5.877 5.877 193,192 -0.03(-0.52%)
Apr 27, 2016 5.742 5.982 5.729 5.908 352,594 +0.21(+3.67%)
Apr 26, 2016 5.680 5.717 5.582 5.699 265,010 +0.06(+1.09%)
Apr 25, 2016 5.766 5.785 5.600 5.637 493,286 -0.12(-2.14%)
Apr 22, 2016 5.717 5.803 5.699 5.760 232,160 +0.07(+1.30%)
Apr 21, 2016 5.637 5.785 5.576 5.686 347,525 +0.10(+1.76%)
Apr 20, 2016 5.409 5.680 5.409 5.588 374,296 +0.13(+2.37%)
Apr 19, 2016 5.231 5.471 5.219 5.459 540,990 +0.29(+5.60%)
Apr 18, 2016 4.892 5.209 4.848 5.169 262,803 +0.14(+2.69%)
Apr 15, 2016 5.059 5.124 5.022 5.034 164,570 -0.09(-1.68%)
Apr 14, 2016 5.182 5.182 5.107 5.120 193,429 -0.06(-1.07%)
Apr 13, 2016 5.151 5.231 5.114 5.176 300,019 +0.01(+0.24%)
Apr 12, 2016 4.991 5.200 4.954 5.163 319,016 +0.23(+4.76%)
Apr 11, 2016 4.972 5.059 4.911 4.929 255,976 +0.03(+0.62%)
Apr 08, 2016 4.874 4.966 4.874 4.899 285,581 +0.15(+3.24%)
Apr 07, 2016 4.732 4.812 4.671 4.745 205,530 -0.04(-0.77%)
Apr 06, 2016 4.751 4.837 4.726 4.782 181,292 +0.11(+2.37%)
Apr 05, 2016 4.732 4.768 4.659 4.671 138,736 -0.12(-2.57%)
Apr 04, 2016 4.856 4.899 4.763 4.794 187,732 -0.08(-1.64%)
Apr 01, 2016 4.843 4.954 4.794 4.874 162,870 -0.09(-1.74%)
Mar 31, 2016 4.812 5.009 4.812 4.960 280,887 +0.09(+1.77%)
Mar 30, 2016 4.806 4.979 4.806 4.874 235,400 +0.10(+2.19%)
Mar 29, 2016 4.708 4.825 4.634 4.769 197,883 -0.01(-0.26%)
Mar 28, 2016 4.905 4.942 4.782 4.782 176,745 -0.11(-2.26%)
Mar 24, 2016 4.782 4.892 4.892 4.892 309,878 -0.02(-0.31%)
Mar 23, 2016 5.126 5.126 4.899 4.908 447,587 -0.23(-4.49%)
Mar 22, 2016 4.972 5.157 4.948 5.139 216,870 +0.11(+2.20%)
Mar 21, 2016 5.046 5.083 4.954 5.028 261,071 -0.07(-1.33%)
Mar 18, 2016 5.176 5.231 5.034 5.096 266,383 -0.03(-0.60%)
Mar 17, 2016 5.048 5.174 4.995 5.126 238,025 +0.16(+3.13%)
Mar 16, 2016 4.605 4.983 4.605 4.971 255,710 +0.34(+7.24%)
Mar 15, 2016 4.701 4.707 4.545 4.635 193,389 -0.13(-2.64%)
Mar 14, 2016 4.647 4.803 4.587 4.761 210,395 +0.04(+0.90%)
Mar 11, 2016 4.623 4.791 4.623 4.718 311,279 +0.16(+3.53%)
Mar 10, 2016 4.599 4.647 4.545 4.557 188,455 -0.07(-1.55%)
Mar 09, 2016 4.653 4.713 4.617 4.629 421,366 +0.05(+1.05%)
Mar 08, 2016 4.863 4.911 4.563 4.581 716,700 -0.37(-7.50%)
Mar 07, 2016 4.803 4.971 4.803 4.953 600,394 +0.13(+2.61%)
Mar 04, 2016 4.839 5.013 4.803 4.827 528,185 +0.04(+0.75%)
Mar 03, 2016 4.665 4.911 4.629 4.791 638,620 +0.08(+1.65%)
Mar 02, 2016 4.444 4.755 4.414 4.713 267,593 +0.26(+5.78%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.