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 (%)
Nov 29, 2019 5.016 5.127 4.979 4.997 313,767 -0.04(-0.74%)
Nov 27, 2019 5.044 5.090 4.951 5.034 743,808 -0.01(-0.18%)
Nov 26, 2019 5.155 5.197 5.034 5.044 383,050 -0.10(-1.98%)
Nov 25, 2019 5.155 5.266 5.127 5.146 486,492 -0.06(-1.07%)
Nov 22, 2019 5.257 5.272 5.136 5.201 431,335 -0.03(-0.53%)
Nov 21, 2019 5.229 5.285 5.062 5.229 368,352 +0.04(+0.71%)
Nov 20, 2019 5.053 5.303 5.034 5.192 637,179 +0.08(+1.63%)
Nov 19, 2019 5.171 5.189 4.992 5.108 589,445 -0.07(-1.38%)
Nov 18, 2019 5.278 5.278 5.135 5.180 734,162 -0.10(-1.86%)
Nov 15, 2019 5.225 5.305 5.183 5.278 559,074 +0.07(+1.37%)
Nov 14, 2019 5.260 5.269 5.180 5.207 375,274 -0.01(-0.17%)
Nov 13, 2019 5.332 5.332 5.216 5.216 448,971 -0.13(-2.34%)
Nov 12, 2019 5.403 5.466 5.323 5.341 506,984 -0.05(-0.99%)
Nov 11, 2019 5.439 5.466 5.367 5.394 417,320 -0.11(-1.95%)
Nov 08, 2019 5.475 5.533 5.412 5.501 328,972 -0.05(-0.96%)
Nov 07, 2019 5.626 5.680 5.492 5.555 317,196 -0.06(-1.11%)
Nov 06, 2019 5.671 5.707 5.564 5.617 259,743 -0.05(-0.94%)
Nov 05, 2019 5.778 5.778 5.591 5.671 299,024 -0.06(-1.09%)
Nov 04, 2019 5.680 5.760 5.671 5.734 296,557 +0.12(+2.07%)
Nov 01, 2019 5.519 5.626 5.519 5.617 240,403 +0.10(+1.78%)
Oct 31, 2019 5.528 5.528 5.412 5.519 259,505 -0.04(-0.64%)
Oct 30, 2019 5.528 5.564 5.484 5.555 308,993 +0.04(+0.65%)
Oct 29, 2019 5.537 5.588 5.501 5.519 197,280 -0.04(-0.64%)
Oct 28, 2019 5.662 5.743 5.555 5.555 326,413 -0.09(-1.58%)
Oct 25, 2019 5.635 5.716 5.609 5.644 358,757 -0.04(-0.79%)
Oct 24, 2019 5.716 5.751 5.617 5.689 284,122 +0.04(+0.79%)
Oct 23, 2019 5.653 5.689 5.626 5.644 213,951 +0.01(+0.16%)
Oct 22, 2019 5.635 5.716 5.609 5.635 205,232 +0.03(+0.48%)
Oct 21, 2019 5.635 5.680 5.600 5.609 251,672 -0.04(-0.63%)
Oct 18, 2019 5.591 5.662 5.564 5.644 259,214 +0.04(+0.80%)
Oct 17, 2019 5.644 5.653 5.591 5.600 238,903 -0.04(-0.79%)
Oct 16, 2019 5.644 5.687 5.609 5.644 295,034 +0.00(+0.00%)
Oct 15, 2019 5.644 5.707 5.600 5.644 285,951 +0.00(+0.00%)
Oct 14, 2019 5.635 5.716 5.591 5.644 241,783 -0.08(-1.40%)
Oct 11, 2019 5.725 5.778 5.698 5.725 159,559 +0.04(+0.63%)
Oct 10, 2019 5.707 5.769 5.644 5.689 184,823 -0.02(-0.31%)
Oct 09, 2019 5.814 5.876 5.662 5.707 330,476 -0.08(-1.39%)
Oct 08, 2019 5.912 5.939 5.751 5.787 300,272 -0.17(-2.85%)
Oct 07, 2019 6.082 6.084 5.930 5.957 142,870 -0.11(-1.77%)
Oct 04, 2019 6.064 6.082 6.019 6.064 107,940 +0.06(+1.04%)
Oct 03, 2019 5.957 6.046 5.894 6.002 101,626 +0.02(+0.30%)
Oct 02, 2019 6.055 6.055 5.903 5.984 164,260 -0.09(-1.47%)
Oct 01, 2019 6.171 6.225 6.064 6.073 127,418 -0.12(-1.88%)
Sep 30, 2019 6.135 6.200 6.064 6.189 75,679 +0.04(+0.73%)
Sep 27, 2019 6.144 6.180 6.100 6.144 177,587 +0.00(+0.00%)
Sep 26, 2019 6.153 6.171 6.073 6.144 218,302 -0.04(-0.72%)
Sep 25, 2019 6.269 6.305 6.146 6.189 170,130 -0.12(-1.84%)
Sep 24, 2019 6.341 6.341 6.252 6.305 178,610 -0.03(-0.42%)
Sep 23, 2019 6.332 6.333 6.269 6.332 96,434 -0.03(-0.42%)
Sep 20, 2019 6.341 6.368 6.269 6.359 169,189 +0.07(+1.14%)
Sep 19, 2019 6.377 6.393 6.269 6.287 170,576 -0.06(-0.98%)
Sep 18, 2019 6.350 6.368 6.287 6.350 153,070 -0.08(-1.25%)
Sep 17, 2019 6.439 6.502 6.359 6.430 74,307 +0.00(+0.00%)
Sep 16, 2019 6.484 6.638 6.421 6.430 319,644 +0.09(+1.41%)
Sep 13, 2019 6.207 6.403 6.207 6.341 157,768 +0.10(+1.57%)
Sep 12, 2019 6.278 6.321 6.207 6.243 149,341 -0.10(-1.55%)
Sep 11, 2019 6.377 6.439 6.323 6.341 236,143 -0.01(-0.14%)
Sep 10, 2019 6.296 6.412 6.252 6.350 204,654 +0.07(+1.14%)
Sep 09, 2019 6.135 6.278 6.100 6.278 162,229 +0.17(+2.78%)
Sep 06, 2019 6.180 6.180 6.082 6.109 114,099 -0.08(-1.30%)
Sep 05, 2019 6.216 6.278 6.180 6.189 117,485 +0.02(+0.29%)
Sep 04, 2019 6.118 6.252 6.082 6.171 180,409 +0.10(+1.62%)
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.