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 31, 2020 5.580 5.620 5.490 5.560 289,500 -0.08(-1.42%)
Jan 30, 2020 5.640 5.690 5.550 5.640 373,457 -0.08(-1.40%)
Jan 29, 2020 5.830 5.850 5.710 5.720 290,317 -0.09(-1.55%)
Jan 28, 2020 5.900 5.940 5.770 5.810 253,789 -0.04(-0.68%)
Jan 27, 2020 6.000 6.000 5.750 5.850 328,321 -0.19(-3.15%)
Jan 24, 2020 6.210 6.224 6.010 6.040 179,900 -0.17(-2.74%)
Jan 23, 2020 6.190 6.240 6.100 6.210 236,470 -0.02(-0.32%)
Jan 22, 2020 6.220 6.250 6.130 6.230 821,365 -0.01(-0.16%)
Jan 21, 2020 6.390 6.390 6.210 6.240 445,527 -0.18(-2.80%)
Jan 17, 2020 6.530 6.530 6.400 6.420 373,000 -0.08(-1.23%)
Jan 16, 2020 6.580 6.634 6.480 6.500 256,734 -0.08(-1.22%)
Jan 15, 2020 6.560 6.620 6.550 6.580 150,037 +0.02(+0.30%)
Jan 14, 2020 6.530 6.620 6.450 6.560 284,336 +0.08(+1.23%)
Jan 13, 2020 6.400 6.520 6.380 6.480 168,675 +0.08(+1.25%)
Jan 10, 2020 6.490 6.490 6.320 6.400 452,400 -0.06(-0.93%)
Jan 09, 2020 6.460 6.460 6.350 6.460 329,740 +0.01(+0.16%)
Jan 08, 2020 6.600 6.600 6.380 6.450 448,305 -0.09(-1.38%)
Jan 07, 2020 6.520 6.560 6.400 6.540 297,449 +0.04(+0.62%)
Jan 06, 2020 6.400 6.505 6.400 6.500 272,296 +0.15(+2.36%)
Jan 03, 2020 6.330 6.350 6.240 6.350 213,300 +0.13(+2.09%)
Jan 02, 2020 6.130 6.250 6.100 6.220 450,394 +0.15(+2.47%)
Dec 31, 2019 6.060 6.136 6.010 6.070 545,600 +0.01(+0.17%)
Dec 30, 2019 6.170 6.210 6.030 6.060 561,077 -0.10(-1.62%)
Dec 27, 2019 6.270 6.295 6.090 6.160 921,200 -0.10(-1.60%)
Dec 26, 2019 6.210 6.300 6.195 6.260 394,402 +0.08(+1.29%)
Dec 24, 2019 6.130 6.180 6.100 6.180 279,000 +0.08(+1.31%)
Dec 23, 2019 6.140 6.231 6.070 6.100 1,296,891 -0.03(-0.49%)
Dec 20, 2019 6.240 6.300 6.120 6.130 507,200 -0.07(-1.13%)
Dec 19, 2019 6.280 6.360 6.180 6.200 378,741 -0.07(-1.12%)
Dec 18, 2019 6.130 6.300 6.130 6.270 410,379 +0.13(+2.12%)
Dec 17, 2019 6.130 6.320 6.130 6.140 492,483 +0.04(+0.66%)
Dec 16, 2019 6.000 6.155 6.000 6.100 304,223 +0.13(+2.18%)
Dec 13, 2019 5.940 6.050 5.857 5.970 423,700 -0.04(-0.67%)
Dec 12, 2019 6.000 6.210 5.980 6.010 544,086 -0.03(-0.50%)
Dec 11, 2019 6.130 6.187 6.000 6.040 453,189 -0.08(-1.31%)
Dec 10, 2019 5.830 6.140 5.820 6.120 839,729 +0.31(+5.34%)
Dec 09, 2019 5.490 5.820 5.470 5.810 475,783 +0.33(+6.02%)
Dec 06, 2019 5.340 5.490 5.330 5.480 480,000 +0.17(+3.20%)
Dec 05, 2019 5.370 5.420 5.290 5.310 354,335 -0.09(-1.67%)
Dec 04, 2019 5.330 5.430 5.280 5.400 370,505 +0.09(+1.69%)
Dec 03, 2019 5.310 5.490 5.220 5.310 459,370 -0.04(-0.75%)
Dec 02, 2019 5.440 5.440 5.310 5.350 387,543 -0.04(-0.74%)
Nov 29, 2019 5.410 5.530 5.370 5.390 290,900 -0.04(-0.74%)
Nov 27, 2019 5.440 5.490 5.340 5.430 689,600 -0.01(-0.18%)
Nov 26, 2019 5.560 5.605 5.430 5.440 355,134 -0.11(-1.98%)
Nov 25, 2019 5.560 5.680 5.530 5.550 451,037 -0.06(-1.07%)
Nov 22, 2019 5.670 5.687 5.540 5.610 399,900 -0.03(-0.53%)
Nov 21, 2019 5.640 5.700 5.460 5.640 341,507 +0.04(+0.71%)
Nov 20, 2019 5.450 5.720 5.430 5.600 590,742 -0.12(-2.10%)
Nov 19, 2019 5.790 5.810 5.590 5.720 526,424 -0.08(-1.38%)
Nov 18, 2019 5.910 5.910 5.750 5.800 655,668 -0.11(-1.86%)
Nov 15, 2019 5.850 5.940 5.803 5.910 499,300 +0.08(+1.37%)
Nov 14, 2019 5.890 5.900 5.800 5.830 335,151 -0.01(-0.17%)
Nov 13, 2019 5.970 5.970 5.840 5.840 400,969 -0.14(-2.34%)
Nov 12, 2019 6.050 6.120 5.960 5.980 452,779 -0.06(-0.99%)
Nov 11, 2019 6.090 6.120 6.010 6.040 372,702 -0.12(-1.95%)
Nov 08, 2019 6.130 6.195 6.060 6.160 293,800 -0.06(-0.96%)
Nov 07, 2019 6.300 6.360 6.150 6.220 283,283 -0.07(-1.11%)
Nov 06, 2019 6.350 6.390 6.230 6.290 231,972 -0.06(-0.94%)
Nov 05, 2019 6.470 6.470 6.260 6.350 267,054 -0.07(-1.09%)
Nov 04, 2019 6.360 6.450 6.350 6.420 264,850 +0.13(+2.07%)
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.