Cohen & Steers MLP Income and Energy Opportunity Fund Inc. Common Stockのデータ

Cohen & Steers MLP Income and Energy Opportunity Fund Inc. Common Stockの基本情報

名前 Cohen & Steers MLP Income and Energy Opportunity Fund Inc. Common Stock
ティッカー MIE
国 nan
上場年 2013.0
セクター nan

Cohen & Steers MLP Income and Energy Opportunity Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.02 2.94 2.94 2.98 313500.0 2.98
2021-02-12 2.95 2.87 2.87 2.94 200200.0 2.94
2021-02-11 2.93 2.87 2.9 2.89 211700.0 2.89
2021-02-10 2.92 2.87 2.9 2.9 295100.0 2.9
2021-02-09 2.92 2.87 2.9 2.9 200900.0 2.9
2021-02-08 2.94 2.88 2.88 2.92 319500.0 2.91
2021-02-05 2.87 2.8 2.8 2.86 447000.0 2.85
2021-02-04 2.77 2.71 2.71 2.74 303500.0 2.73
2021-02-03 2.71 2.66 2.68 2.7 276700.0 2.69
2021-02-02 2.69 2.62 2.62 2.66 296900.0 2.65
2021-02-01 2.64 2.55 2.57 2.61 284200.0 2.6
2021-01-29 2.67 2.58 2.63 2.61 321100.0 2.6
2021-01-28 2.65 2.56 2.61 2.64 851600.0 2.63
2021-01-27 2.66 2.53 2.53 2.61 2171100.0 2.6
2021-01-26 2.44 2.31 2.39 2.35 172700.0 2.34
2021-01-25 2.4 2.34 2.36 2.37 223200.0 2.36
2021-01-22 2.41 2.34 2.41 2.39 189200.0 2.38
2021-01-21 2.52 2.4 2.51 2.45 292000.0 2.44
2021-01-20 2.56 2.48 2.55 2.52 262600.0 2.51
2021-01-19 2.6 2.54 2.57 2.54 328000.0 2.53
2021-01-15 2.62 2.54 2.6 2.57 207100.0 2.56
2021-01-14 2.67 2.61 2.62 2.62 217300.0 2.61
2021-01-13 2.64 2.58 2.63 2.61 386700.0 2.6
2021-01-12 2.62 2.53 2.53 2.6 347300.0 2.59
2021-01-11 2.53 2.44 2.45 2.52 154900.0 2.49
2021-01-08 2.58 2.44 2.56 2.48 179700.0 2.45
2021-01-07 2.53 2.42 2.44 2.52 274400.0 2.49
2021-01-06 2.47 2.36 2.42 2.41 405100.0 2.38
2021-01-05 2.44 2.29 2.29 2.38 301700.0 2.35
2021-01-04 2.36 2.25 2.34 2.28 249100.0 2.25
2020-12-31 2.36 2.26 2.28 2.32 612100.0 2.29
2020-12-30 2.32 2.24 2.28 2.28 366100.0 2.25
2020-12-29 2.37 2.25 2.28 2.28 767400.0 2.25
2020-12-28 2.34 2.22 2.3 2.27 323700.0 2.24
2020-12-24 2.32 2.28 2.28 2.29 154700.0 2.26
2020-12-23 2.38 2.3 2.3 2.33 223400.0 2.3
2020-12-22 2.35 2.29 2.31 2.31 260800.0 2.28
2020-12-21 2.38 2.26 2.31 2.32 327900.0 2.29
2020-12-18 2.48 2.41 2.45 2.42 177300.0 2.39
2020-12-17 2.55 2.45 2.5 2.47 253800.0 2.44
2020-12-16 2.59 2.5 2.59 2.51 130800.0 2.48
2020-12-15 2.61 2.49 2.55 2.58 230400.0 2.55
2020-12-14 2.7 2.55 2.66 2.55 208500.0 2.51
2020-12-11 2.68 2.6 2.61 2.62 112700.0 2.58
2020-12-10 2.67 2.55 2.55 2.62 383500.0 2.58
2020-12-09 2.69 2.52 2.65 2.55 330200.0 2.51
2020-12-08 2.6 2.42 2.47 2.59 326400.0 2.55
2020-12-07 2.62 2.5 2.62 2.52 451000.0 2.48
2020-12-04 2.67 2.48 2.5 2.62 362900.0 2.58
2020-12-03 2.48 2.37 2.4 2.46 288200.0 2.42
2020-12-02 2.4 2.25 2.29 2.36 204600.0 2.32
2020-12-01 2.31 2.23 2.25 2.25 275700.0 2.21
2020-11-30 2.29 2.17 2.26 2.22 221600.0 2.18
2020-11-27 2.39 2.25 2.39 2.26 101400.0 2.22
2020-11-25 2.35 2.22 2.23 2.3 463500.0 2.26
2020-11-24 2.34 2.24 2.24 2.24 304300.0 2.2
2020-11-23 2.25 2.12 2.12 2.2 206400.0 2.16
2020-11-20 2.17 2.12 2.15 2.12 149500.0 2.08
2020-11-19 2.15 2.03 2.03 2.15 145400.0 2.11
2020-11-18 2.15 2.03 2.07 2.04 205300.0 2.01
2020-11-17 2.07 2.01 2.05 2.05 338000.0 2.02
2020-11-16 2.11 2.0 2.0 2.04 442100.0 1.99
2020-11-13 1.99 1.89 1.89 1.97 221200.0 1.92
2020-11-12 1.91 1.84 1.84 1.88 140100.0 1.83
2020-11-11 1.91 1.85 1.9 1.88 203100.0 1.83
2020-11-10 1.89 1.77 1.8 1.87 375400.0 1.82
2020-11-09 1.8 1.71 1.71 1.77 248700.0 1.73
2020-11-06 1.68 1.61 1.68 1.61 109700.0 1.57
2020-11-05 1.68 1.63 1.64 1.68 175400.0 1.64
2020-11-04 1.66 1.6 1.64 1.62 122800.0 1.58
2020-11-03 1.66 1.61 1.61 1.62 71200.0 1.58
2020-11-02 1.61 1.59 1.59 1.59 123800.0 1.55
2020-10-30 1.61 1.55 1.61 1.59 94100.0 1.55
2020-10-29 1.62 1.53 1.56 1.62 123500.0 1.58
2020-10-28 1.6 1.55 1.58 1.58 155900.0 1.54
2020-10-27 1.66 1.62 1.64 1.63 96300.0 1.59
2020-10-26 1.7 1.63 1.7 1.66 136600.0 1.62
2020-10-23 1.76 1.7 1.76 1.71 170300.0 1.67
2020-10-22 1.73 1.65 1.65 1.72 245000.0 1.68
2020-10-21 1.68 1.66 1.68 1.66 99500.0 1.62
2020-10-20 1.7 1.66 1.66 1.67 153200.0 1.63
2020-10-19 1.74 1.66 1.71 1.68 217200.0 1.64
2020-10-16 1.77 1.7 1.77 1.71 71500.0 1.67
2020-10-15 1.77 1.71 1.74 1.77 138300.0 1.73
2020-10-14 1.78 1.69 1.69 1.75 187700.0 1.71
2020-10-13 1.73 1.66 1.66 1.7 179900.0 1.66
2020-10-12 1.73 1.67 1.73 1.7 283100.0 1.64
2020-10-09 1.74 1.67 1.72 1.73 212800.0 1.67
2020-10-08 1.71 1.59 1.59 1.7 157800.0 1.64
2020-10-07 1.62 1.54 1.54 1.6 127400.0 1.55
2020-10-06 1.66 1.54 1.56 1.55 532200.0 1.5
2020-10-05 1.58 1.49 1.51 1.55 263200.0 1.5
2020-10-02 1.5 1.45 1.46 1.49 744900.0 1.44
2020-10-01 1.51 1.48 1.5 1.5 840300.0 1.45
2020-09-30 1.59 1.5 1.59 1.51 165700.0 1.46
2020-09-29 1.55 1.52 1.55 1.55 147000.0 1.5
2020-09-28 1.57 1.51 1.51 1.55 243900.0 1.5
2020-09-25 1.53 1.49 1.49 1.51 155100.0 1.46
2020-09-24 1.56 1.47 1.54 1.51 440600.0 1.46
2020-09-23 1.66 1.56 1.64 1.56 269200.0 1.51
2020-09-22 1.76 1.62 1.72 1.65 515700.0 1.6
2020-09-21 1.73 1.69 1.73 1.72 124400.0 1.66
2020-09-18 1.77 1.74 1.77 1.76 135300.0 1.7
2020-09-17 1.81 1.76 1.79 1.78 130300.0 1.72
2020-09-16 1.83 1.76 1.76 1.8 82600.0 1.74
2020-09-15 1.82 1.76 1.79 1.76 147400.0 1.7
2020-09-14 1.83 1.76 1.79 1.81 202800.0 1.74
2020-09-11 1.8 1.76 1.79 1.79 79300.0 1.72
2020-09-10 1.82 1.78 1.8 1.78 109200.0 1.71
2020-09-09 1.88 1.81 1.87 1.83 214300.0 1.76
2020-09-08 1.88 1.81 1.87 1.85 102700.0 1.77
2020-09-04 1.91 1.84 1.89 1.88 107000.0 1.8
2020-09-03 1.93 1.86 1.89 1.89 151900.0 1.81
2020-09-02 1.96 1.9 1.92 1.91 93400.0 1.83
2020-09-01 1.96 1.89 1.93 1.94 170600.0 1.86
2020-08-31 1.98 1.92 1.98 1.93 124400.0 1.85
2020-08-28 1.98 1.93 1.94 1.96 161800.0 1.88
2020-08-27 1.95 1.9 1.9 1.93 128200.0 1.85
2020-08-26 2.0 1.9 1.99 1.91 164500.0 1.83
2020-08-25 2.04 1.97 2.02 1.99 260700.0 1.91
2020-08-24 2.05 2.01 2.03 2.03 150700.0 1.95
2020-08-21 2.07 2.0 2.05 2.03 93300.0 1.95
2020-08-20 2.1 2.03 2.09 2.08 137900.0 2.0
2020-08-19 2.14 2.1 2.1 2.1 69700.0 2.01
2020-08-18 2.16 2.1 2.16 2.12 82100.0 2.03
2020-08-17 2.19 2.14 2.18 2.15 118200.0 2.05
2020-08-14 2.19 2.1 2.1 2.18 129600.0 2.08
2020-08-13 2.14 2.11 2.13 2.11 75900.0 2.01
2020-08-12 2.15 2.1 2.11 2.13 132200.0 2.03
2020-08-11 2.19 2.09 2.14 2.09 120400.0 1.99
2020-08-10 2.12 2.05 2.1 2.11 302000.0 2.01
2020-08-07 2.08 2.03 2.07 2.08 123300.0 1.98
2020-08-06 2.12 2.06 2.12 2.07 91000.0 1.97
2020-08-05 2.13 2.07 2.11 2.11 166400.0 2.01
2020-08-04 2.09 2.0 2.01 2.07 135700.0 1.97
2020-08-03 2.03 1.94 1.95 2.01 147200.0 1.91
2020-07-31 1.98 1.9 1.93 1.96 144300.0 1.87
2020-07-30 1.98 1.92 1.96 1.95 73200.0 1.86
2020-07-29 2.01 1.91 1.92 2.01 141800.0 1.91
2020-07-28 1.94 1.91 1.92 1.92 107200.0 1.83
2020-07-27 1.96 1.91 1.96 1.93 106800.0 1.84
2020-07-24 1.98 1.94 1.95 1.96 144700.0 1.87
2020-07-23 2.01 1.96 1.97 1.96 135100.0 1.87
2020-07-22 2.08 2.0 2.08 2.01 119900.0 1.91
2020-07-21 2.1 1.98 1.98 2.08 128800.0 1.98
2020-07-20 2.0 1.92 1.92 1.97 156500.0 1.88
2020-07-17 2.03 1.98 1.99 2.0 119500.0 1.91
2020-07-16 2.04 1.96 1.99 1.99 169800.0 1.9
2020-07-15 2.04 1.93 1.94 1.99 262100.0 1.9
2020-07-14 1.91 1.86 1.88 1.91 159300.0 1.82
2020-07-13 1.96 1.9 1.94 1.9 170000.0 1.8
2020-07-10 1.97 1.91 1.92 1.96 140900.0 1.85
2020-07-09 2.04 1.96 2.02 1.96 202300.0 1.85
2020-07-08 2.07 2.01 2.05 2.03 136300.0 1.92
2020-07-07 2.07 2.0 2.0 2.04 127200.0 1.93
2020-07-06 2.14 2.0 2.1 2.01 203600.0 1.9
2020-07-02 2.16 2.08 2.12 2.08 176800.0 1.97
2020-07-01 2.19 2.1 2.12 2.1 139300.0 1.98
2020-06-30 2.14 2.09 2.14 2.11 150900.0 1.99
2020-06-29 2.17 2.1 2.13 2.12 79900.0 2.0
2020-06-26 2.24 2.13 2.24 2.15 106200.0 2.03
2020-06-25 2.3 2.22 2.22 2.25 44600.0 2.13
2020-06-24 2.33 2.2 2.33 2.24 124900.0 2.12
2020-06-23 2.44 2.36 2.43 2.36 108700.0 2.23
2020-06-22 2.43 2.36 2.37 2.39 68800.0 2.26
2020-06-19 2.54 2.38 2.51 2.39 131800.0 2.26
2020-06-18 2.54 2.47 2.47 2.48 72100.0 2.34
2020-06-17 2.6 2.47 2.6 2.48 172100.0 2.34
2020-06-16 2.79 2.58 2.75 2.58 217000.0 2.44
2020-06-15 2.69 2.39 2.46 2.64 103200.0 2.48
2020-06-12 2.68 2.45 2.58 2.48 193200.0 2.33
2020-06-11 2.63 2.44 2.63 2.47 174700.0 2.32
2020-06-10 2.85 2.71 2.85 2.8 144800.0 2.63
2020-06-09 2.98 2.8 2.98 2.85 213500.0 2.68
2020-06-08 3.0 2.87 2.9 2.98 300800.0 2.8
2020-06-05 2.81 2.7 2.75 2.76 282200.0 2.59
2020-06-04 2.65 2.52 2.53 2.62 133600.0 2.46
2020-06-03 2.56 2.46 2.5 2.53 138900.0 2.38
2020-06-02 2.47 2.4 2.4 2.45 119200.0 2.3
2020-06-01 2.43 2.35 2.35 2.38 104400.0 2.24
2020-05-29 2.41 2.29 2.37 2.41 166100.0 2.26
2020-05-28 2.5 2.4 2.49 2.45 78900.0 2.3
2020-05-27 2.5 2.36 2.41 2.47 104400.0 2.32
2020-05-26 2.46 2.39 2.4 2.39 119400.0 2.25
2020-05-22 2.37 2.33 2.37 2.36 63100.0 2.22
2020-05-21 2.38 2.29 2.32 2.37 166700.0 2.23
2020-05-20 2.34 2.22 2.22 2.3 215400.0 2.16
2020-05-19 2.24 2.14 2.15 2.2 141400.0 2.07
2020-05-18 2.17 2.08 2.08 2.17 250400.0 2.04
2020-05-15 2.05 1.9 1.9 2.02 367900.0 1.9
2020-05-14 2.02 1.83 1.84 1.95 183400.0 1.83
2020-05-13 2.03 1.9 2.01 1.95 131700.0 1.83
2020-05-12 2.14 2.05 2.08 2.05 135900.0 1.93
2020-05-11 2.13 2.05 2.06 2.07 227800.0 1.93
2020-05-08 2.13 2.01 2.05 2.11 204200.0 1.97
2020-05-07 2.1 2.03 2.07 2.05 79000.0 1.91
2020-05-06 2.11 1.99 2.08 2.02 130000.0 1.88
2020-05-05 2.21 2.07 2.14 2.08 217200.0 1.94
2020-05-04 2.12 1.91 1.96 2.12 123500.0 1.98
2020-05-01 2.13 2.06 2.06 2.08 143900.0 1.94
2020-04-30 2.39 2.19 2.33 2.2 287400.0 2.05
2020-04-29 2.32 2.11 2.11 2.3 363500.0 2.15
2020-04-28 2.09 1.97 2.01 2.05 178600.0 1.91
2020-04-27 2.0 1.94 2.0 1.98 213400.0 1.85
2020-04-24 2.08 1.98 2.08 2.01 263600.0 1.88
2020-04-23 2.01 1.86 1.89 1.97 221300.0 1.84
2020-04-22 1.87 1.8 1.82 1.85 202100.0 1.73
2020-04-21 1.82 1.69 1.69 1.81 137000.0 1.69
2020-04-20 1.89 1.63 1.67 1.78 420200.0 1.66
2020-04-17 1.84 1.68 1.68 1.84 181500.0 1.72
2020-04-16 1.75 1.63 1.74 1.7 258500.0 1.59
2020-04-15 1.83 1.73 1.75 1.73 215900.0 1.61
2020-04-14 1.95 1.76 1.76 1.88 187700.0 1.75
2020-04-13 1.96 1.76 1.96 1.77 313000.0 1.64
2020-04-09 2.12 1.82 1.94 1.85 391700.0 1.71
2020-04-08 1.96 1.81 1.96 1.93 150200.0 1.79
2020-04-07 1.88 1.73 1.74 1.83 304400.0 1.69
2020-04-06 1.76 1.65 1.65 1.68 217500.0 1.55
2020-04-03 1.93 1.51 1.9 1.66 459500.0 1.54
2020-04-02 1.93 1.6 1.6 1.87 232000.0 1.73
2020-04-01 1.7 1.55 1.58 1.58 261500.0 1.46
2020-03-31 1.78 1.62 1.62 1.75 357300.0 1.62
2020-03-30 1.76 1.56 1.6 1.6 274100.0 1.48
2020-03-27 1.81 1.68 1.8 1.72 297100.0 1.59
2020-03-26 2.16 1.85 1.85 1.91 268400.0 1.77
2020-03-25 2.02 1.56 1.56 1.92 323700.0 1.78
2020-03-24 1.93 1.7 1.71 1.73 217100.0 1.6
2020-03-23 1.9 1.53 1.76 1.56 333100.0 1.44
2020-03-20 2.36 1.9 2.05 1.94 577000.0 1.79
2020-03-19 2.37 1.28 1.4 2.01 489000.0 1.86
2020-03-18 1.85 1.2 1.85 1.37 669200.0 1.27
2020-03-17 2.55 2.0 2.52 2.14 568900.0 1.98
2020-03-16 2.91 2.49 2.5 2.6 415300.0 2.35
2020-03-13 3.0 2.63 2.75 3.0 352700.0 2.71
2020-03-12 2.98 2.5 2.98 2.51 676900.0 2.27
2020-03-11 3.61 3.23 3.44 3.25 487000.0 2.94
2020-03-10 4.11 2.89 4.11 3.69 1684800.0 3.33
2020-03-09 4.27 3.7 3.9 3.79 809100.0 3.42
2020-03-06 5.58 5.2 5.58 5.3 566000.0 4.79
2020-03-05 5.89 5.65 5.81 5.76 289100.0 5.2
2020-03-04 6.19 5.88 6.08 5.94 390000.0 5.37
2020-03-03 6.39 5.89 6.17 5.97 249900.0 5.39
2020-03-02 6.26 5.83 5.95 6.16 430400.0 5.57
2020-02-28 5.83 5.5 5.59 5.8 492400.0 5.24
2020-02-27 6.3 5.69 6.2 5.85 711100.0 5.29
2020-02-26 6.69 6.39 6.6 6.41 320100.0 5.79
2020-02-25 6.91 6.58 6.88 6.6 524800.0 5.96
2020-02-24 6.98 6.84 6.95 6.9 591800.0 6.24
2020-02-21 7.24 7.07 7.24 7.14 160200.0 6.45
2020-02-20 7.31 7.18 7.19 7.26 184700.0 6.56
2020-02-19 7.22 7.11 7.16 7.22 148000.0 6.52
2020-02-18 7.17 7.07 7.1 7.14 213100.0 6.45