Cohen & Steers MLP Income and Energy Opportunity Fund
[WKN: A12HVA | ISIN: US19249B1061]
Aktienkurse
Echtzeit-Aktienkurs Cohen & Steers MLP Income and Energy Opportunity Fund
Bid:
Ask:
Aktienkurse zur Cohen & Steers MLP Income and Energy Opportunity Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,00 | 3,02 | 3,00 | 3,01 | -2,11% | - |
| 25.02.2021 | 3,08 | 3,09 | 3,08 | 3,08 | -1,44% | - |
| 24.02.2021 | 3,13 | 3,13 | 3,12 | 3,12 | 2,80% | - |
| 23.02.2021 | 3,01 | 3,04 | 0,00 | 3,04 | 1,51% | - |
| 22.02.2021 | 2,98 | 3,04 | 2,98 | 2,99 | 1,87% | - |
| 19.02.2021 | 2,93 | 2,99 | 2,90 | 2,94 | 3,53% | - |
| 18.02.2021 | 2,91 | 2,92 | 2,83 | 2,84 | -4,71% | - |
| 17.02.2021 | 0,00 | 2,98 | 0,00 | 2,98 | -0,17% | - |
| 16.02.2021 | 3,00 | 3,00 | 2,93 | 2,98 | -0,17% | - |
| 12.02.2021 | 2,94 | 3,03 | 2,90 | 2,99 | 0,51% | - |
| 11.02.2021 | 2,92 | 3,04 | 2,87 | 2,97 | 1,89% | - |
| 10.02.2021 | 2,89 | 2,94 | 2,83 | 2,92 | 0,52% | - |
| 09.02.2021 | 2,89 | 2,93 | 0,00 | 2,90 | -0,85% | - |
| 08.02.2021 | 2,92 | 2,95 | 2,89 | 2,93 | 2,09% | - |
| 05.02.2021 | 2,83 | 2,91 | 2,79 | 2,87 | 4,56% | - |
| 04.02.2021 | 2,74 | 2,74 | 2,74 | 2,74 | 1,29% | - |
| 03.02.2021 | 2,68 | 2,75 | 2,67 | 2,71 | 2,27% | - |
| 02.02.2021 | 2,66 | 2,69 | 2,60 | 2,65 | 1,54% | - |
| 01.02.2021 | 0,00 | 2,61 | 0,00 | 2,61 | -0,57% | - |
| 29.01.2021 | 2,65 | 2,70 | 2,57 | 2,62 | -0,76% | - |
| 28.01.2021 | 2,62 | 2,65 | 2,53 | 2,64 | 2,52% | - |
| 27.01.2021 | 2,63 | 2,66 | 2,53 | 2,58 | 9,11% | - |
| 26.01.2021 | 2,37 | 2,38 | 2,36 | 2,36 | 0,00% | - |
| 25.01.2021 | 2,39 | 2,40 | 2,33 | 2,36 | -1,05% | - |
| 22.01.2021 | 2,34 | 2,40 | 2,33 | 2,39 | -2,45% | - |
| 21.01.2021 | 2,45 | 2,45 | 2,44 | 2,45 | -2,98% | - |
| 20.01.2021 | 2,54 | 2,59 | 2,45 | 2,52 | -1,95% | - |
| 19.01.2021 | 2,56 | 2,59 | 2,54 | 2,57 | -0,19% | - |
| 15.01.2021 | 2,59 | 2,61 | 2,53 | 2,58 | -2,09% | - |
| 14.01.2021 | 2,64 | 2,68 | 2,63 | 2,63 | 0,77% | - |
| 13.01.2021 | 2,61 | 2,62 | 2,57 | 2,61 | -0,57% | - |
| 12.01.2021 | 2,59 | 2,66 | 2,57 | 2,63 | 3,35% | - |
| 11.01.2021 | 2,49 | 2,54 | 2,47 | 2,54 | 2,01% | - |
| 08.01.2021 | 2,49 | 2,53 | 2,45 | 2,49 | -1,58% | - |
| 07.01.2021 | 2,47 | 2,54 | 2,46 | 2,53 | 4,33% | - |
| 06.01.2021 | 2,42 | 2,48 | 2,40 | 2,43 | 1,68% | - |
| 05.01.2021 | 2,35 | 2,46 | 2,33 | 2,39 | 3,92% | - |
| 04.01.2021 | 2,30 | 2,33 | 2,27 | 2,30 | -0,43% | - |
| 31.12.2020 | 2,28 | 2,36 | 2,28 | 2,31 | 1,54% | - |
| 30.12.2020 | 2,30 | 2,31 | 2,25 | 2,27 | 0,00% | - |
| 29.12.2020 | 2,26 | 2,38 | 2,25 | 2,27 | 0,00% | - |
| 28.12.2020 | 2,27 | 2,27 | 2,27 | 2,27 | -9,56% | - |
| 24.12.2020 | 2,30 | 2,51 | 2,25 | 2,51 | 7,04% | - |
| 23.12.2020 | 2,36 | 2,37 | 2,32 | 2,35 | 1,96% | - |
| 22.12.2020 | 2,36 | 2,36 | 2,27 | 2,30 | -0,22% | - |
| 21.12.2020 | 2,35 | 2,41 | 2,28 | 2,31 | -3,96% | - |
| 18.12.2020 | 2,47 | 2,50 | 2,40 | 2,40 | -3,03% | - |
| 17.12.2020 | 2,53 | 2,53 | 2,47 | 2,48 | -1,98% | - |
| 16.12.2020 | 2,54 | 2,55 | 2,51 | 2,53 | -1,75% | - |
| 15.12.2020 | 2,53 | 2,60 | 2,51 | 2,57 | 0,59% | - |
| 14.12.2020 | 2,61 | 2,62 | 2,56 | 2,56 | -2,85% | - |
| 11.12.2020 | 2,65 | 2,66 | 2,61 | 2,63 | 0,38% | - |
| 10.12.2020 | 2,61 | 2,66 | 2,61 | 2,62 | 2,75% | - |
| 09.12.2020 | 2,66 | 2,66 | 2,54 | 2,55 | 1,39% | - |
| 08.12.2020 | 2,56 | 2,60 | 2,49 | 2,52 | 0,20% | - |
| 07.12.2020 | 2,52 | 2,57 | 2,50 | 2,51 | -15,63% | - |
| 04.12.2020 | 2,61 | 3,13 | 2,61 | 2,98 | 20,69% | - |
| 03.12.2020 | 2,42 | 2,73 | 2,42 | 2,47 | 1,44% | - |
| 02.12.2020 | 2,30 | 2,58 | 2,30 | 2,43 | 7,76% | - |
| 01.12.2020 | 2,28 | 2,29 | 2,23 | 2,26 | 2,73% | - |
| 30.11.2020 | 2,22 | 2,22 | 2,18 | 2,20 | -5,79% | - |
| 27.11.2020 | 2,30 | 2,33 | 2,24 | 2,33 | 0,65% | - |
| 25.11.2020 | 2,29 | 2,32 | 2,29 | 2,32 | 2,43% | - |
| 24.11.2020 | 2,33 | 2,34 | 2,26 | 2,26 | 2,03% | - |
| 23.11.2020 | 2,23 | 2,25 | 2,22 | 2,22 | 3,50% | - |
| 20.11.2020 | 2,16 | 2,21 | 2,13 | 2,14 | 0,71% | - |
| 19.11.2020 | 2,13 | 2,14 | 2,13 | 2,13 | 3,66% | - |
| 18.11.2020 | 2,08 | 2,15 | 2,04 | 2,05 | 0,49% | - |
| 17.11.2020 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 16.11.2020 | 2,07 | 2,12 | 2,04 | 2,04 | 4,08% | - |
| 13.11.2020 | 1,92 | 1,98 | 1,91 | 1,96 | 4,53% | - |
| 12.11.2020 | 1,89 | 1,90 | 1,86 | 1,88 | -0,79% | - |
| 11.11.2020 | 1,88 | 1,90 | 1,86 | 1,89 | -0,26% | - |
| 10.11.2020 | 1,83 | 1,90 | 1,81 | 1,90 | 6,76% | - |
| 09.11.2020 | 1,76 | 1,81 | 1,74 | 1,78 | 9,57% | - |
| 06.11.2020 | 1,66 | 1,68 | 1,62 | 1,62 | -2,70% | - |
| 05.11.2020 | 1,66 | 1,69 | 1,66 | 1,67 | 1,83% | - |
| 04.11.2020 | 1,59 | 1,68 | 0,00 | 1,64 | 0,31% | - |
| 03.11.2020 | 1,65 | 1,65 | 1,62 | 1,63 | 1,87% | - |
| 02.11.2020 | 1,60 | 1,61 | 1,60 | 1,60 | 0,31% | - |
| 30.10.2020 | 1,59 | 1,60 | 1,56 | 1,60 | -0,62% | - |
| 29.10.2020 | 1,56 | 1,61 | 1,55 | 1,61 | 2,56% | - |
| 28.10.2020 | 1,58 | 1,62 | 1,55 | 1,57 | -3,69% | - |
| 27.10.2020 | 1,64 | 1,66 | 1,62 | 1,63 | -1,52% | - |
| 26.10.2020 | 1,67 | 1,67 | 1,63 | 1,65 | -2,94% | - |
| 23.10.2020 | 1,73 | 1,74 | 0,00 | 1,70 | -1,16% | - |
| 22.10.2020 | 1,69 | 1,73 | 1,68 | 1,72 | 3,61% | - |
| 21.10.2020 | 1,67 | 1,68 | 1,66 | 1,66 | -1,19% | - |
| 20.10.2020 | 1,69 | 1,70 | 1,67 | 1,68 | 0,30% | - |
| 19.10.2020 | 1,71 | 1,73 | 1,67 | 1,68 | -1,76% | - |
| 16.10.2020 | 1,75 | 1,76 | 1,70 | 1,71 | -3,40% | - |
| 15.10.2020 | 1,71 | 1,77 | 1,71 | 1,77 | 0,86% | - |
| 14.10.2020 | 1,75 | 1,78 | 1,74 | 1,75 | 2,34% | - |
| 13.10.2020 | 0,00 | 1,73 | 0,00 | 1,71 | 0,59% | - |
| 12.10.2020 | 1,69 | 1,71 | 1,68 | 1,70 | -0,58% | - |
| 09.10.2020 | 1,69 | 1,74 | 1,68 | 1,71 | 0,29% | - |
| 08.10.2020 | 1,60 | 1,71 | 1,59 | 1,71 | 8,25% | - |
| 07.10.2020 | 1,55 | 1,63 | 1,53 | 1,58 | 1,94% | - |
| 06.10.2020 | 1,59 | 1,65 | 1,54 | 1,55 | -0,96% | - |
| 05.10.2020 | 1,53 | 1,58 | 1,51 | 1,56 | 5,05% | - |