Cohen & Steers Future of Energy Fund, Inc. Class Z (MLOZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.73
-0.09 (-1.15%)
May 5, 2025, 4:00 PM EDT
MLOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 27, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | -0.71% |
| Mar 26, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.44 | -0.12% |
| Mar 25, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | 0.12% |
| Mar 24, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.44 | 0.59% |
| Mar 21, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.39 | -0.94% |
| Mar 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.47 | 0.24% |
| Mar 19, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | 1.56% |
| Mar 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | -0.12% |
| Mar 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.33 | 1.58% |
| Mar 14, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.20 | 2.36% |
| Mar 13, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.01 | -0.50% |
| Mar 12, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | 0.75% |
| Mar 11, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | 0.38% |
| Mar 10, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.96 | -0.75% |
| Mar 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | 1.26% |
| Mar 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | -1.24% |
| Mar 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | -0.37% |
| Mar 4, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | -0.62% |
| Mar 3, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.10 | -2.75% |
| Feb 28, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.33 | 0.97% |
| Feb 27, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.25 | -0.96% |