Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. (MIE) Historical Stock Data
3.85 ↑0.00 (0.00%)
As of August 2, 2021, 3:57pm EST.
Historical Data
In the past 30 trading days, MIE is up 0.14% a day on average. There have been 16 days where Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. closed green and 14 days where MIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-06 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.85 | 0 |
| 2021-08-05 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.85 | 0 |
| 2021-08-04 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.85 | 0 |
| 2021-08-03 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.85 | 0 |
| 2021-08-02 | 3.84 | 3.85 | ↑$0.01 (0.26%) | 3.84 | 3.91 | 126.56K |
| 2021-07-30 | 3.85 | 3.84 | ↓$0.01 (-0.26%) | 3.84 | 3.91 | 265.03K |
| 2021-07-29 | 3.90 | 3.88 | ↓$0.02 (-0.51%) | 3.86 | 3.90 | 173.20K |
| 2021-07-28 | 3.80 | 3.86 | ↑$0.06 (1.58%) | 3.79 | 3.87 | 392.70K |
| 2021-07-27 | 3.86 | 3.79 | ↓$0.07 (-1.81%) | 3.79 | 3.89 | 164.04K |
| 2021-07-26 | 3.80 | 3.87 | ↑$0.07 (1.84%) | 3.80 | 3.90 | 508.10K |
| 2021-07-23 | 3.83 | 3.83 | ↑$0.00 (0.00%) | 3.79 | 3.83 | 138.12K |
| 2021-07-22 | 3.80 | 3.83 | ↑$0.03 (0.79%) | 3.79 | 3.84 | 173.04K |
| 2021-07-21 | 3.83 | 3.81 | ↓$0.02 (-0.52%) | 3.81 | 3.91 | 167.35K |
| 2021-07-20 | 3.61 | 3.79 | ↑$0.18 (4.99%) | 3.61 | 3.79 | 158.20K |
| 2021-07-19 | 3.64 | 3.59 | ↓$0.05 (-1.37%) | 3.52 | 3.65 | 312.88K |
| 2021-07-16 | 3.79 | 3.75 | ↓$0.04 (-1.06%) | 3.75 | 3.85 | 128.42K |
| 2021-07-15 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.79 | 3.87 | 453.81K |
| 2021-07-14 | 3.95 | 3.89 | ↓$0.06 (-1.52%) | 3.89 | 4.00 | 166.80K |
| 2021-07-13 | 4.01 | 3.97 | ↓$0.04 (-1.00%) | 3.96 | 4.03 | 184.19K |
| 2021-07-12 | 4.06 | 4.03 | ↓$0.03 (-0.74%) | 4.03 | 4.07 | 230.56K |
| 2021-07-09 | 3.99 | 4.07 | ↑$0.08 (2.01%) | 3.99 | 4.11 | 227.69K |
| 2021-07-08 | 3.94 | 3.99 | ↑$0.05 (1.27%) | 3.88 | 4.04 | 129.15K |
| 2021-07-07 | 4.06 | 4.02 | ↓$0.04 (-0.99%) | 4.00 | 4.13 | 418.16K |
| 2021-07-06 | 4.16 | 4.11 | ↓$0.05 (-1.20%) | 4.09 | 4.16 | 324.06K |
| 2021-07-02 | 4.11 | 4.14 | ↑$0.03 (0.73%) | 4.11 | 4.16 | 308.03K |
| 2021-07-01 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 4.06 | 4.15 | 372.52K |
| 2021-06-30 | 3.91 | 4.07 | ↑$0.16 (4.09%) | 3.91 | 4.10 | 269.70K |
| 2021-06-29 | 3.90 | 3.91 | ↑$0.01 (0.26%) | 3.89 | 3.93 | 103.75K |
| 2021-06-28 | 3.97 | 3.91 | ↓$0.06 (-1.51%) | 3.83 | 3.97 | 182.29K |
| 2021-06-25 | 4.01 | 3.98 | ↓$0.03 (-0.75%) | 3.98 | 4.04 | 79.23K |
Create an account or log in to view more rows.
$MIE Same thing
different day
$MIE Looking for this cup to breakout.
$MIE f this stock
$MIE Bears always win...
Bulls have to be forever bagholders....
$MIE I hate this company.
$MIE going green
$MIE death cross will complete today
$MIE Buy Buy Buy
$MIE omg lol
$MIE let it ride