Cohen & Steers Future of Energy Fund, Inc. Class Z (MLOZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.46
+0.13 (1.56%)
Jun 6, 2025, 4:00 PM EDT
MLOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.12% |
| Jun 6, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.56% |
| Jun 5, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Jun 4, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.19% |
| Jun 3, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.57% |
| Jun 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% |
| May 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.12% |
| May 29, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.36% |
| May 28, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.72% |
| May 27, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.97% |
| May 23, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.61% |
| May 22, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.37% |
| May 21, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.92% |
| May 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.48% |
| May 19, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.72% |
| May 16, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.12% |
| May 15, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.12% |
| May 14, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.36% |
| May 13, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 2.68% |
| May 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.37% |
| May 9, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.39% |
| May 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.02% |
| May 7, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.90% |
| May 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.26% |
| May 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.15% |
| May 2, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.69% |
| May 1, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.65% |
| Apr 30, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.80% |
| Apr 29, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.38% |
| Apr 28, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.51% |
| Apr 25, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.39% |
| Apr 24, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.71% |
| Apr 23, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Apr 22, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 2.42% |
| Apr 21, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -2.37% |
| Apr 17, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.60% |
| Apr 16, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.27% |
| Apr 15, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.13% |
| Apr 14, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.81% |
| Apr 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.64% |
| Apr 10, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -5.13% |
| Apr 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.04% |
| Apr 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.93% |
| Apr 7, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.50% |
| Apr 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -7.78% |
| Apr 3, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -5.79% |
| Apr 2, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.71% |
| Apr 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.72% |
| Mar 31, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Mar 28, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | -0.83% |