Cohen & Steers Future of Energy Fund, Inc. Class R (MLORX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.75
-0.08 (-1.02%)
May 5, 2025, 4:00 PM EDT
MLORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.02% |
| May 2, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.69% |
| May 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.52% |
| Apr 30, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.79% |
| Apr 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.26% |
| Apr 28, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.39% |
| Apr 25, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.52% |
| Apr 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.57% |
| Apr 23, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Apr 22, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 2.55% |
| Apr 21, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.49% |
| Apr 17, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.60% |
| Apr 16, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.27% |
| Apr 15, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.27% |
| Apr 14, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.81% |
| Apr 11, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.49% |
| Apr 10, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -4.99% |
| Apr 9, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 6.88% |
| Apr 8, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.93% |
| Apr 7, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.36% |
| Apr 4, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -7.77% |
| Apr 3, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.90% |
| Apr 2, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.71% |
| Apr 1, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.72% |
| Mar 31, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.12% |
| Mar 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.33 | -0.71% |
| Mar 27, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.39 | -0.83% |
| Mar 26, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.46 | -0.12% |
| Mar 25, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.47 | 0.12% |
| Mar 24, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.46 | 0.59% |
| Mar 21, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.41 | -0.82% |
| Mar 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | 0.12% |
| Mar 19, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.47 | 1.56% |
| Mar 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.34 | -0.12% |
| Mar 17, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.35 | 1.58% |
| Mar 14, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.22 | 2.36% |
| Mar 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | -0.49% |
| Mar 12, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.07 | 0.75% |
| Mar 11, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.01 | 0.37% |
| Mar 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | -0.74% |
| Mar 7, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | 1.26% |
| Mar 6, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.94 | -1.24% |
| Mar 5, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | -0.37% |
| Mar 4, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.07 | -0.74% |
| Mar 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.13 | -2.63% |
| Feb 28, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.35 | 0.97% |
| Feb 27, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.27 | -0.96% |
| Feb 26, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.35 | 0.48% |
| Feb 25, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.31 | -0.83% |
| Feb 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.38 | -2.21% |