Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs MLP Income Opportunities Fund Common Shs (NY: GMZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.97 18.10 17.57 17.85 175,246 -0.16(-0.89%)
Jan 29, 2015 18.07 18.07 17.68 18.01 150,650 +0.05(+0.28%)
Jan 28, 2015 18.08 18.29 17.91 17.96 217,534 -0.07(-0.39%)
Jan 27, 2015 17.79 18.09 17.79 18.03 115,224 -0.06(-0.33%)
Jan 26, 2015 17.99 18.10 17.88 18.09 111,590 +0.23(+1.29%)
Jan 23, 2015 18.01 18.16 17.76 17.86 136,116 +0.01(+0.06%)
Jan 22, 2015 17.86 18.17 17.70 17.85 135,602 +0.03(+0.17%)
Jan 21, 2015 17.75 17.99 17.67 17.82 178,356 +0.06(+0.34%)
Jan 20, 2015 17.44 17.96 17.09 17.76 264,731 +0.44(+2.54%)
Jan 16, 2015 17.19 17.53 17.13 17.32 227,325 +0.28(+1.64%)
Jan 15, 2015 17.11 17.45 16.90 17.04 112,625 +0.09(+0.53%)
Jan 14, 2015 17.22 17.47 16.65 16.95 347,332 -0.33(-1.91%)
Jan 13, 2015 17.58 17.82 17.11 17.28 149,648 -0.29(-1.65%)
Jan 12, 2015 17.98 18.17 17.38 17.57 218,919 -0.68(-3.73%)
Jan 09, 2015 18.17 18.28 17.92 18.25 133,623 +0.09(+0.50%)
Jan 08, 2015 17.80 18.18 17.53 18.16 169,397 +0.54(+3.06%)
Jan 07, 2015 17.58 17.73 17.33 17.62 192,932 +0.22(+1.26%)
Jan 06, 2015 17.39 17.63 17.06 17.40 208,335 -0.05(-0.29%)
Jan 05, 2015 17.84 17.88 17.26 17.45 176,836 -0.52(-2.89%)
Jan 02, 2015 17.38 18.01 17.38 17.97 95,600 +0.53(+3.04%)
Dec 31, 2014 17.03 17.44 17.44 17.44 784,600 +0.17(+0.98%)
Dec 30, 2014 17.38 17.56 17.08 17.27 734,660 -0.27(-1.54%)
Dec 29, 2014 17.60 17.83 17.33 17.54 530,412 -0.02(-0.11%)
Dec 26, 2014 17.61 17.75 17.40 17.56 303,793 -0.03(-0.17%)
Dec 24, 2014 17.61 17.59 17.59 17.59 211,400 -0.15(-0.85%)
Dec 23, 2014 17.52 18.21 17.42 17.74 427,756 +0.24(+1.37%)
Dec 22, 2014 18.00 18.10 17.40 17.50 552,500 -0.45(-2.51%)
Dec 19, 2014 18.06 18.29 17.81 17.95 480,571 -0.02(-0.11%)
Dec 18, 2014 17.72 18.20 17.25 17.97 796,673 +0.54(+3.10%)
Dec 17, 2014 16.17 17.76 16.16 17.43 594,334 +1.22(+7.53%)
Dec 16, 2014 15.35 16.26 15.06 16.21 1,107,704 +0.62(+3.98%)
Dec 15, 2014 15.85 16.02 15.07 15.59 796,054 -0.13(-0.83%)
Dec 12, 2014 15.85 16.13 15.61 15.72 897,257 -0.30(-1.87%)
Dec 11, 2014 16.12 16.74 16.00 16.02 896,934 -0.12(-0.74%)
Dec 10, 2014 16.05 16.46 15.85 16.14 958,207 -0.19(-1.16%)
Dec 09, 2014 16.63 16.98 15.96 16.33 993,412 -0.52(-3.09%)
Dec 08, 2014 17.35 17.39 16.31 16.85 697,052 -0.62(-3.55%)
Dec 05, 2014 17.58 17.85 17.41 17.47 565,649 -0.10(-0.57%)
Dec 04, 2014 17.62 18.00 17.43 17.57 492,111 -0.21(-1.18%)
Dec 03, 2014 17.65 18.32 17.55 17.78 466,228 +0.15(+0.85%)
Dec 02, 2014 18.21 18.35 17.59 17.63 781,093 -0.73(-3.98%)
Dec 01, 2014 18.74 18.78 17.82 18.36 402,999 -0.38(-2.03%)
Nov 28, 2014 19.18 19.31 18.74 18.74 238,235 -0.88(-4.49%)
Nov 26, 2014 19.38 19.62 19.62 19.62 245,900 +0.13(+0.67%)
Nov 25, 2014 19.51 19.58 19.13 19.49 357,873 -0.09(-0.46%)
Nov 24, 2014 20.26 20.27 19.51 19.58 229,295 -0.53(-2.64%)
Nov 21, 2014 20.57 20.69 20.11 20.11 181,096 -0.24(-1.18%)
Nov 20, 2014 20.39 20.80 20.20 20.35 160,237 -0.02(-0.10%)
Nov 19, 2014 20.05 20.53 20.03 20.37 105,138 +0.32(+1.60%)
Nov 18, 2014 19.96 20.20 19.90 20.05 135,300 +0.05(+0.25%)
Nov 17, 2014 20.12 20.23 19.83 20.00 120,872 -0.14(-0.70%)
Nov 14, 2014 20.13 20.40 19.92 20.14 83,052 -0.01(-0.05%)
Nov 13, 2014 20.66 20.85 20.02 20.15 120,877 -0.69(-3.31%)
Nov 12, 2014 20.50 21.17 20.50 20.84 119,017 +0.11(+0.53%)
Nov 11, 2014 20.32 20.73 20.09 20.73 113,478 +0.33(+1.62%)
Nov 10, 2014 20.52 20.70 20.36 20.40 98,695 +0.01(+0.05%)
Nov 07, 2014 20.20 20.47 20.07 20.39 93,356 +0.25(+1.24%)
Nov 06, 2014 20.18 20.21 19.92 20.14 140,326 -0.09(-0.44%)
Nov 05, 2014 20.35 20.45 20.09 20.23 236,339 -0.15(-0.74%)
Nov 04, 2014 21.25 21.28 20.34 20.38 212,318 -0.99(-4.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.