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 (%)
Sep 30, 2015 6.815 7.092 6.717 6.867 349,737 +0.09(+1.36%)
Sep 29, 2015 7.218 7.230 6.740 6.775 424,165 -0.49(-6.74%)
Sep 28, 2015 7.362 7.385 7.184 7.264 185,442 -0.19(-2.55%)
Sep 25, 2015 7.483 7.512 7.401 7.454 226,898 +0.05(+0.62%)
Sep 24, 2015 7.460 7.460 7.259 7.408 225,366 -0.11(-1.45%)
Sep 23, 2015 7.782 7.857 7.500 7.518 319,917 -0.21(-2.68%)
Sep 22, 2015 7.719 7.788 7.679 7.725 198,270 -0.10(-1.32%)
Sep 21, 2015 7.771 7.874 7.771 7.828 238,026 +0.05(+0.59%)
Sep 18, 2015 7.759 7.782 7.690 7.782 348,773 -0.02(-0.22%)
Sep 17, 2015 7.620 7.833 7.564 7.800 498,060 +0.20(+2.59%)
Sep 16, 2015 7.541 7.631 7.496 7.603 326,069 +0.11(+1.42%)
Sep 15, 2015 7.401 7.530 7.401 7.496 224,406 +0.03(+0.38%)
Sep 14, 2015 7.552 7.580 7.356 7.468 274,052 -0.13(-1.70%)
Sep 11, 2015 7.738 7.805 7.541 7.597 267,249 -0.25(-3.15%)
Sep 10, 2015 7.929 7.974 7.805 7.845 250,286 -0.07(-0.92%)
Sep 09, 2015 8.232 8.232 7.884 7.918 181,274 -0.24(-2.96%)
Sep 08, 2015 8.204 8.204 8.103 8.159 108,251 +0.03(+0.41%)
Sep 04, 2015 8.086 8.126 8.126 8.126 117,985 -0.06(-0.69%)
Sep 03, 2015 8.120 8.283 8.120 8.182 160,058 +0.03(+0.41%)
Sep 02, 2015 8.176 8.193 7.979 8.148 286,121 +0.07(+0.84%)
Sep 01, 2015 7.985 8.109 7.946 8.081 257,995 -0.10(-1.17%)
Aug 31, 2015 8.120 8.300 7.963 8.176 312,338 +0.03(+0.34%)
Aug 28, 2015 7.884 8.277 7.884 8.148 220,063 +0.21(+2.69%)
Aug 27, 2015 7.642 8.081 7.642 7.934 346,182 +0.37(+4.90%)
Aug 26, 2015 7.586 7.586 7.378 7.564 351,163 +0.14(+1.89%)
Aug 25, 2015 7.609 7.681 7.373 7.423 380,928 -0.03(-0.38%)
Aug 24, 2015 7.238 7.692 7.047 7.451 289,066 -0.37(-4.74%)
Aug 21, 2015 8.092 8.126 7.749 7.822 232,383 -0.29(-3.53%)
Aug 20, 2015 8.289 8.333 8.109 8.109 176,434 -0.21(-2.57%)
Aug 19, 2015 8.513 8.525 8.272 8.322 163,288 -0.23(-2.69%)
Aug 18, 2015 8.609 8.631 8.519 8.553 102,766 -0.06(-0.65%)
Aug 17, 2015 8.530 8.641 8.495 8.609 163,122 +0.10(+1.12%)
Aug 14, 2015 8.384 8.553 8.384 8.513 185,380 +0.07(+0.80%)
Aug 13, 2015 8.558 8.558 8.412 8.446 134,336 -0.13(-1.57%)
Aug 12, 2015 8.356 8.609 8.277 8.581 290,535 +0.22(+2.69%)
Aug 11, 2015 8.277 8.367 8.159 8.356 190,523 -0.03(-0.40%)
Aug 10, 2015 8.103 8.390 8.036 8.390 342,715 +0.29(+3.54%)
Aug 07, 2015 8.013 8.142 8.008 8.103 159,722 +0.09(+1.12%)
Aug 06, 2015 8.052 8.165 7.766 8.013 198,426 -0.07(-0.83%)
Aug 05, 2015 8.530 8.598 8.052 8.081 267,477 -0.38(-4.54%)
Aug 04, 2015 8.519 8.598 8.429 8.465 147,370 -0.08(-0.96%)
Aug 03, 2015 8.693 8.693 8.468 8.547 134,891 -0.21(-2.37%)
Jul 31, 2015 8.755 8.836 8.716 8.755 186,467 -0.01(-0.13%)
Jul 30, 2015 8.895 8.946 8.727 8.766 187,958 -0.13(-1.45%)
Jul 29, 2015 8.744 8.929 8.665 8.895 259,171 +0.17(+2.00%)
Jul 28, 2015 8.553 8.755 8.513 8.721 248,467 +0.13(+1.50%)
Jul 27, 2015 8.508 8.626 8.435 8.592 206,642 +0.01(+0.13%)
Jul 24, 2015 8.513 8.598 8.485 8.581 188,499 +0.10(+1.19%)
Jul 23, 2015 8.541 8.682 8.480 8.480 222,667 -0.07(-0.79%)
Jul 22, 2015 8.755 8.828 8.496 8.547 248,446 -0.27(-3.06%)
Jul 21, 2015 8.856 8.991 8.665 8.817 339,309 -0.10(-1.07%)
Jul 20, 2015 9.058 9.120 8.834 8.912 229,792 -0.21(-2.34%)
Jul 17, 2015 9.182 9.272 9.058 9.126 182,212 -0.11(-1.16%)
Jul 16, 2015 9.339 9.373 9.188 9.233 119,315 -0.10(-1.08%)
Jul 15, 2015 9.502 9.536 9.334 9.334 154,867 -0.22(-2.29%)
Jul 14, 2015 9.480 9.626 9.469 9.553 152,710 +0.02(+0.24%)
Jul 13, 2015 9.502 9.553 9.446 9.530 169,305 +0.07(+0.71%)
Jul 10, 2015 9.412 9.497 9.390 9.463 103,788 +0.09(+0.96%)
Jul 09, 2015 9.570 9.575 9.322 9.373 159,859 -0.03(-0.30%)
Jul 08, 2015 9.542 9.575 9.311 9.401 127,034 -0.22(-2.34%)
Jul 07, 2015 9.480 9.632 9.294 9.626 130,090 +0.12(+1.24%)
Jul 06, 2015 9.632 9.632 9.480 9.508 93,901 -0.19(-1.97%)
Jul 02, 2015 9.553 9.699 9.699 9.699 140,052 +0.10(+0.99%)
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.