Nasdaq - Delayed Quote USD

Cohen & Steers Future of Energy A (MLOAX)

7.95
-0.49
(-5.81%)
As of 8:06:39 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20257.957.957.957.957.95-
Apr 2, 20258.448.448.448.448.44-
Apr 1, 20258.388.388.388.388.38-
Mar 31, 2025 0.02 Dividend
Mar 31, 20258.338.338.338.338.33-
Mar 28, 20258.328.328.328.328.30-
Mar 27, 20258.388.388.388.388.36-
Mar 26, 20258.448.448.448.448.42-
Mar 25, 20258.458.458.458.458.43-
Mar 24, 20258.458.458.458.458.43-
Mar 21, 20258.408.408.408.408.38-
Mar 20, 20258.478.478.478.478.45-
Mar 19, 20258.468.468.468.468.44-
Mar 18, 20258.338.338.338.338.31-
Mar 17, 20258.338.338.338.338.31-
Mar 14, 20258.208.208.208.208.18-
Mar 13, 20258.028.028.028.028.00-
Mar 12, 20258.068.068.068.068.04-
Mar 11, 20258.008.008.008.007.98-
Mar 10, 20257.977.977.977.977.95-
Mar 7, 20258.038.038.038.038.01-
Mar 6, 20257.937.937.937.937.91-
Mar 5, 20258.038.038.038.038.01-
Mar 4, 20258.068.068.068.068.04-
Mar 3, 20258.118.118.118.118.09-
Feb 28, 20258.348.348.348.348.32-
Feb 27, 20258.268.268.268.268.24-
Feb 26, 20258.348.348.348.348.32-
Feb 25, 20258.308.308.308.308.28-
Feb 24, 20258.378.378.378.378.35-
Feb 21, 20258.408.408.408.408.38-
Feb 20, 20258.618.618.618.618.59-
Feb 19, 20258.608.608.608.608.58-
Feb 18, 20258.628.628.628.628.60-
Feb 14, 20258.528.528.528.528.50-
Feb 13, 20258.508.508.508.508.48-
Feb 12, 20258.488.488.488.488.46-
Feb 11, 20258.648.648.648.648.62-
Feb 10, 20258.648.648.648.648.62-
Feb 7, 20258.548.548.548.548.52-
Feb 6, 20258.588.588.588.588.56-
Feb 5, 20258.668.668.668.668.64-
Feb 4, 20258.668.668.668.668.64-
Feb 3, 20258.518.518.518.518.49-
Jan 31, 20258.528.528.528.528.50-
Jan 30, 20258.668.668.668.668.64-
Jan 29, 20258.558.558.558.558.53-
Jan 28, 20258.488.488.488.488.46-
Jan 27, 20258.518.518.518.518.49-
Jan 24, 20258.818.818.818.818.78-
Jan 23, 20258.858.858.858.858.82-
Jan 22, 20258.788.788.788.788.75-
Jan 21, 20258.908.908.908.908.87-
Jan 17, 20258.928.928.928.928.89-
Jan 16, 20258.838.838.838.838.80-
Jan 15, 20258.788.788.788.788.75-
Jan 14, 20258.678.678.678.678.64-
Jan 13, 20258.618.618.618.618.59-
Jan 10, 20258.598.598.598.598.57-
Jan 8, 20258.638.638.638.638.61-
Jan 7, 20258.688.688.688.688.65-
Jan 6, 20258.648.648.648.648.62-
Jan 3, 20258.638.638.638.638.61-
Jan 2, 20258.558.558.558.558.53-
Dec 31, 20248.398.398.398.398.37-
Dec 30, 20248.358.358.358.358.33-
Dec 27, 20248.338.338.338.338.31-
Dec 26, 20248.338.338.338.338.31-
Dec 24, 20248.368.368.368.368.34-
Dec 23, 20248.298.298.298.298.27-
Dec 20, 20248.208.208.208.208.18-
Dec 19, 20248.128.128.128.128.10-
Dec 18, 20248.178.178.178.178.15-
Dec 17, 20248.388.388.388.388.36-
Dec 16, 20248.438.438.438.438.41-
Dec 13, 20248.588.588.588.588.56-
Dec 12, 20248.628.628.628.628.60-
Dec 11, 20248.708.708.708.708.67-
Dec 10, 20248.648.648.648.648.62-
Dec 9, 20248.708.708.708.708.67-
Dec 6, 20248.698.698.698.698.66-
Dec 5, 20248.788.788.788.788.75-
Dec 4, 2024 0.35 Dividend
Dec 4, 20248.768.768.768.768.73-
Dec 3, 20249.269.269.269.268.89-
Dec 2, 20249.279.279.279.278.90-
Nov 29, 20249.339.339.339.338.96-
Nov 27, 20249.269.269.269.268.89-
Nov 26, 20249.259.259.259.258.88-
Nov 25, 20249.279.279.279.278.90-
Nov 22, 20249.349.349.349.348.97-
Nov 21, 20249.319.319.319.318.94-
Nov 20, 20249.189.189.189.188.81-
Nov 19, 20249.119.119.119.118.74-
Nov 18, 20249.129.129.129.128.75-
Nov 15, 20249.039.039.039.038.67-
Nov 14, 20249.069.069.069.068.70-
Nov 13, 20248.958.958.958.958.59-
Nov 12, 20248.898.898.898.898.53-
Nov 11, 20248.958.958.958.958.59-
Nov 8, 20248.898.898.898.898.53-
Nov 7, 20248.928.928.928.928.56-
Nov 6, 20248.868.868.868.868.50-
Nov 5, 20248.818.818.818.818.46-
Nov 4, 20248.748.748.748.748.39-
Nov 1, 20248.668.668.668.668.31-
Oct 31, 20248.678.678.678.678.32-
Oct 30, 20248.688.688.688.688.33-
Oct 29, 20248.678.678.678.678.32-
Oct 28, 20248.788.788.788.788.43-
Oct 25, 20248.798.798.798.798.44-
Oct 24, 20248.758.758.758.758.40-
Oct 23, 20248.738.738.738.738.38-
Oct 22, 20248.808.808.808.808.45-
Oct 21, 20248.828.828.828.828.47-
Oct 18, 20248.848.848.848.848.49-
Oct 17, 20248.858.858.858.858.49-
Oct 16, 20248.808.808.808.808.45-
Oct 15, 20248.738.738.738.738.38-
Oct 14, 20248.928.928.928.928.56-
Oct 11, 20248.938.938.938.938.57-
Oct 10, 20248.878.878.878.878.51-
Oct 9, 20248.888.888.888.888.52-
Oct 8, 20248.858.858.858.858.49-
Oct 7, 20248.998.998.998.998.63-
Oct 4, 20248.978.978.978.978.61-
Oct 3, 20248.918.918.918.918.55-
Oct 2, 20248.818.818.818.818.46-
Oct 1, 20248.808.808.808.808.45-
Sep 30, 2024 0.04 Dividend
Sep 30, 20248.708.708.708.708.35-
Sep 27, 20248.728.728.728.728.34-
Sep 26, 20248.638.638.638.638.25-
Sep 25, 20248.708.708.708.708.32-
Sep 24, 20248.778.778.778.778.38-
Sep 23, 20248.788.788.788.788.39-
Sep 20, 20248.678.678.678.678.29-
Sep 19, 20248.648.648.648.648.26-
Sep 18, 20248.578.578.578.578.19-
Sep 17, 20248.598.598.598.598.21-
Sep 16, 20248.508.508.508.508.13-
Sep 13, 20248.458.458.458.458.08-
Sep 12, 20248.388.388.388.388.01-
Sep 11, 20248.348.348.348.347.97-
Sep 10, 20248.278.278.278.277.91-
Sep 9, 20248.368.368.368.367.99-
Sep 6, 20248.358.358.358.357.98-
Sep 5, 20248.488.488.488.488.11-
Sep 4, 20248.528.528.528.528.15-
Sep 3, 20248.578.578.578.578.19-
Aug 30, 20248.818.818.818.818.42-
Aug 29, 20248.778.778.778.778.38-
Aug 28, 20248.728.728.728.728.34-
Aug 27, 20248.778.778.778.778.38-
Aug 26, 20248.838.838.838.838.44-
Aug 23, 20248.818.818.818.818.42-
Aug 22, 20248.658.658.658.658.27-
Aug 21, 20248.668.668.668.668.28-
Aug 20, 20248.648.648.648.648.26-
Aug 19, 20248.818.818.818.818.42-
Aug 16, 20248.778.778.778.778.38-
Aug 15, 20248.778.778.778.778.38-
Aug 14, 20248.678.678.678.678.29-
Aug 13, 20248.658.658.658.658.27-
Aug 12, 20248.638.638.638.638.25-
Aug 9, 20248.588.588.588.588.20-
Aug 8, 20248.578.578.578.578.19-
Aug 7, 20248.418.418.418.418.04-
Aug 6, 20248.378.378.378.378.00-
Aug 5, 20248.298.298.298.297.93-
Aug 2, 20248.468.468.468.468.09-
Aug 1, 20248.718.718.718.718.33-
Jul 31, 20248.878.878.878.878.48-
Jul 30, 20248.748.748.748.748.36-
Jul 29, 20248.708.708.708.708.32-
Jul 26, 20248.788.788.788.788.39-
Jul 25, 20248.698.698.698.698.31-
Jul 24, 20248.628.628.628.628.24-
Jul 23, 20248.618.618.618.618.23-
Jul 22, 20248.678.678.678.678.29-
Jul 19, 20248.658.658.658.658.27-
Jul 18, 20248.678.678.678.678.29-
Jul 17, 20248.658.658.658.658.27-
Jul 16, 20248.728.728.728.728.34-
Jul 15, 20248.688.688.688.688.30-
Jul 12, 20248.698.698.698.698.31-
Jul 11, 20248.648.648.648.648.26-
Jul 10, 20248.538.538.538.538.15-
Jul 9, 20248.438.438.438.438.06-
Jul 8, 20248.498.498.498.498.12-
Jul 5, 20248.548.548.548.548.16-
Jul 3, 20248.628.628.628.628.24-
Jul 2, 20248.548.548.548.548.16-
Jul 1, 20248.538.538.538.538.15-
Jun 28, 2024 0.06 Dividend
Jun 28, 20248.528.528.528.528.15-
Jun 27, 20248.668.668.668.668.22-
Jun 26, 20248.618.618.618.618.18-
Jun 25, 20248.688.688.688.688.24-
Jun 24, 20248.698.698.698.698.25-
Jun 21, 20248.568.568.568.568.13-
Jun 20, 20248.618.618.618.618.18-
Jun 18, 20248.578.578.578.578.14-
Jun 17, 20248.528.528.528.528.09-
Jun 14, 20248.568.568.568.568.13-
Jun 13, 20248.678.678.678.678.23-
Jun 12, 20248.758.758.758.758.31-
Jun 11, 20248.788.788.788.788.34-
Jun 10, 20248.808.808.808.808.36-
Jun 7, 20248.718.718.718.718.27-
Jun 6, 20248.798.798.798.798.35-
Jun 5, 20248.788.788.788.788.34-
Jun 4, 20248.728.728.728.728.28-
Jun 3, 20248.808.808.808.808.36-
May 31, 20248.948.948.948.948.49-
May 30, 20248.838.838.838.838.38-
May 29, 20248.808.808.808.808.36-
May 28, 20248.938.938.938.938.48-
May 24, 20248.848.848.848.848.39-
May 23, 20248.738.738.738.738.29-
May 22, 20248.838.838.838.838.38-
May 21, 20248.818.818.818.818.37-
May 20, 20248.788.788.788.788.34-
May 17, 20248.798.798.798.798.35-
May 16, 20248.728.728.728.728.28-
May 15, 20248.738.738.738.738.29-
May 14, 20248.708.708.708.708.26-
May 13, 20248.688.688.688.688.24-
May 10, 20248.708.708.708.708.26-
May 9, 20248.758.758.758.758.31-
May 8, 20248.678.678.678.678.23-
May 7, 20248.688.688.688.688.24-
May 6, 20248.688.688.688.688.24-
May 3, 20248.608.608.608.608.17-
May 2, 20248.518.518.518.518.08-
May 1, 20248.428.428.428.427.99-
Apr 30, 20248.518.518.518.518.08-
Apr 29, 20248.768.768.768.768.32-
Apr 26, 20248.708.708.708.708.26-
Apr 25, 20248.728.728.728.728.28-
Apr 24, 20248.708.708.708.708.26-
Apr 23, 20248.728.728.728.728.28-
Apr 22, 20248.658.658.658.658.21-
Apr 19, 20248.588.588.588.588.15-
Apr 18, 20248.518.518.518.518.08-
Apr 17, 20248.548.548.548.548.11-
Apr 16, 20248.538.538.538.538.10-
Apr 15, 20248.608.608.608.608.17-
Apr 12, 20248.718.718.718.718.27-
Apr 11, 20248.838.838.838.838.38-
Apr 10, 20248.858.858.858.858.40-
Apr 9, 20248.878.878.878.878.42-
Apr 8, 20248.878.878.878.878.42-
Apr 5, 20248.888.888.888.888.43-
Apr 4, 20248.838.838.838.838.38-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
BSTSX BlackRock Technology Opportunities Svc
56.06
0.00%
 
BMCKX BlackRock Advantage Large Cap Gr K
21.91
0.00%
 
SHISX BlackRock Health Sciences Opps Svc
63.74
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
BGSRX BlackRock Technology Opportunities Fund
54.47
0.00%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.05
0.00%
 
SHSKX BlackRock Health Sciences Opps K
68.43
0.00%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.37
0.00%
 
BGSIX BlackRock Technology Opportunities Fund
60.66
0.00%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.63
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
APDIX Artisan International Fund
29.50
0.00%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
SHSSX BlackRock Health Sciences Opps Instl
68.30
0.00%
 
BGSAX BlackRock Technology Opportunities Fund
54.63
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%