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 10.62 10.69 10.38 10.55 296,620 -0.09(-0.89%)
Jan 29, 2015 10.68 10.68 10.44 10.64 254,989 +0.03(+0.28%)
Jan 28, 2015 10.68 10.81 10.58 10.61 368,197 -0.04(-0.39%)
Jan 27, 2015 10.51 10.68 10.51 10.65 195,027 -0.04(-0.33%)
Jan 26, 2015 10.63 10.69 10.56 10.69 188,876 +0.14(+1.29%)
Jan 23, 2015 10.64 10.73 10.49 10.55 230,389 +0.01(+0.06%)
Jan 22, 2015 10.55 10.73 10.46 10.55 229,519 +0.02(+0.17%)
Jan 21, 2015 10.49 10.63 10.44 10.53 301,884 +0.04(+0.34%)
Jan 20, 2015 10.30 10.61 10.10 10.49 448,082 +0.26(+2.54%)
Jan 16, 2015 10.16 10.36 10.12 10.23 384,769 +0.17(+1.64%)
Jan 15, 2015 10.11 10.31 9.985 10.07 190,628 +0.05(+0.53%)
Jan 14, 2015 10.17 10.32 9.837 10.01 587,892 -0.19(-1.91%)
Jan 13, 2015 10.39 10.53 10.11 10.21 253,293 -0.17(-1.65%)
Jan 12, 2015 10.62 10.73 10.27 10.38 370,541 -0.40(-3.73%)
Jan 09, 2015 10.73 10.80 10.59 10.78 226,169 +0.05(+0.50%)
Jan 08, 2015 10.52 10.74 10.36 10.73 286,720 +0.32(+3.07%)
Jan 07, 2015 10.39 10.47 10.24 10.41 326,555 +0.13(+1.26%)
Jan 06, 2015 10.27 10.42 10.08 10.28 352,626 -0.03(-0.29%)
Jan 05, 2015 10.54 10.56 10.20 10.31 299,311 -0.31(-2.89%)
Jan 02, 2015 10.27 10.64 10.27 10.62 161,812 +0.31(+3.04%)
Dec 31, 2014 10.06 10.30 10.30 10.30 1,328,010 +0.10(+0.98%)
Dec 30, 2014 10.27 10.37 10.09 10.20 1,243,482 -0.16(-1.54%)
Dec 29, 2014 10.40 10.53 10.24 10.36 897,772 -0.01(-0.11%)
Dec 26, 2014 10.40 10.49 10.28 10.37 514,198 -0.02(-0.17%)
Dec 24, 2014 10.40 10.39 10.39 10.39 357,814 -0.09(-0.85%)
Dec 23, 2014 10.35 10.76 10.29 10.48 724,017 +0.14(+1.37%)
Dec 22, 2014 10.63 10.69 10.28 10.34 935,159 -0.27(-2.51%)
Dec 19, 2014 10.67 10.80 10.52 10.61 813,412 -0.01(-0.11%)
Dec 18, 2014 10.47 10.75 10.19 10.62 1,348,445 +0.32(+3.10%)
Dec 17, 2014 9.553 10.49 9.547 10.30 1,005,967 +0.72(+7.53%)
Dec 16, 2014 9.069 9.607 8.898 9.577 1,874,894 +0.37(+3.98%)
Dec 15, 2014 9.364 9.465 8.903 9.211 1,347,397 -0.08(-0.83%)
Dec 12, 2014 9.364 9.530 9.223 9.288 1,518,693 -0.18(-1.87%)
Dec 11, 2014 9.524 9.890 9.453 9.465 1,518,146 -0.07(-0.74%)
Dec 10, 2014 9.482 9.725 9.364 9.536 1,621,856 -0.11(-1.16%)
Dec 09, 2014 9.825 10.03 9.429 9.648 1,681,444 -0.31(-3.09%)
Dec 08, 2014 10.25 10.28 9.636 9.955 1,179,827 -0.37(-3.55%)
Dec 05, 2014 10.39 10.55 10.29 10.32 957,414 -0.06(-0.57%)
Dec 04, 2014 10.41 10.63 10.30 10.38 832,944 -0.12(-1.18%)
Dec 03, 2014 10.43 10.82 10.37 10.50 789,135 +0.09(+0.85%)
Dec 02, 2014 10.76 10.84 10.39 10.42 1,322,074 -0.43(-3.98%)
Dec 01, 2014 11.07 11.10 10.53 10.85 682,114 -0.22(-2.03%)
Nov 28, 2014 11.33 11.41 11.07 11.07 403,235 -0.52(-4.49%)
Nov 26, 2014 11.45 11.59 11.59 11.59 416,209 +0.08(+0.67%)
Nov 25, 2014 11.53 11.57 11.30 11.51 605,734 -0.05(-0.46%)
Nov 24, 2014 11.97 11.98 11.53 11.57 388,103 -0.31(-2.64%)
Nov 21, 2014 12.15 12.22 11.88 11.88 306,522 -0.14(-1.18%)
Nov 20, 2014 12.05 12.29 11.93 12.02 271,216 -0.01(-0.10%)
Nov 19, 2014 11.85 12.13 11.83 12.03 177,956 +0.19(+1.60%)
Nov 18, 2014 11.79 11.93 11.76 11.85 229,008 +0.03(+0.25%)
Nov 17, 2014 11.89 11.95 11.72 11.82 204,587 -0.08(-0.70%)
Nov 14, 2014 11.89 12.05 11.77 11.90 140,573 -0.01(-0.05%)
Nov 13, 2014 12.21 12.32 11.83 11.90 204,595 -0.41(-3.31%)
Nov 12, 2014 12.11 12.51 12.11 12.31 201,447 +0.06(+0.53%)
Nov 11, 2014 12.01 12.25 11.87 12.25 192,072 +0.20(+1.62%)
Nov 10, 2014 12.12 12.23 12.03 12.05 167,050 +0.01(+0.05%)
Nov 07, 2014 11.93 12.09 11.86 12.05 158,013 +0.15(+1.24%)
Nov 06, 2014 11.92 11.94 11.77 11.90 237,515 -0.05(-0.45%)
Nov 05, 2014 12.02 12.08 11.87 11.95 400,026 -0.09(-0.74%)
Nov 04, 2014 12.55 12.57 12.02 12.04 359,368 -0.58(-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.