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 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%)
Nov 03, 2014 12.55 12.76 12.53 12.63 163,895 +0.01(+0.05%)
Oct 31, 2014 12.63 12.68 12.48 12.62 285,921 +0.04(+0.28%)
Oct 30, 2014 12.45 12.61 12.37 12.58 222,227 +0.12(+0.95%)
Oct 29, 2014 12.42 12.51 12.30 12.47 181,329 +0.18(+1.44%)
Oct 28, 2014 12.29 12.40 12.21 12.29 221,855 -0.01(-0.05%)
Oct 27, 2014 12.41 12.45 12.45 12.29 204,221 -0.16(-1.28%)
Oct 24, 2014 12.45 12.58 12.37 12.45 190,581 -0.02(-0.14%)
Oct 23, 2014 12.39 12.48 12.31 12.47 252,313 +0.27(+2.23%)
Oct 22, 2014 12.20 12.37 12.14 12.20 284,156 -0.01(-0.10%)
Oct 21, 2014 12.39 12.50 12.18 12.21 381,565 -0.14(-1.15%)
Oct 20, 2014 12.44 12.44 12.14 12.35 220,949 -0.05(-0.43%)
Oct 17, 2014 12.52 12.67 12.19 12.41 248,009 +0.05(+0.38%)
Oct 16, 2014 11.78 12.67 11.57 12.36 580,399 +0.50(+4.24%)
Oct 15, 2014 11.43 11.86 11.24 11.86 447,914 +0.34(+2.92%)
Oct 14, 2014 12.32 12.36 11.43 11.52 565,552 -0.91(-7.32%)
Oct 13, 2014 12.44 12.46 12.15 12.43 374,725 -0.05(-0.43%)
Oct 10, 2014 12.48 12.50 12.12 12.48 296,033 -0.01(-0.09%)
Oct 09, 2014 12.64 12.68 12.29 12.50 247,658 -0.23(-1.81%)
Oct 08, 2014 12.80 12.83 12.45 12.73 236,926 -0.01(-0.09%)
Oct 07, 2014 12.64 12.74 12.60 12.74 203,108 +0.06(+0.51%)
Oct 06, 2014 12.90 12.94 12.67 12.67 369,388 -0.19(-1.47%)
Oct 03, 2014 12.85 12.93 12.72 12.86 296,246 +0.11(+0.83%)
Oct 02, 2014 12.71 12.79 12.51 12.76 328,263 +0.05(+0.37%)
Oct 01, 2014 12.82 12.84 12.57 12.71 417,600 -0.14(-1.06%)
Sep 30, 2014 12.60 12.88 12.55 12.84 513,667 +0.31(+2.45%)
Sep 29, 2014 12.25 12.62 12.19 12.54 348,921 +0.22(+1.82%)
Sep 26, 2014 12.08 12.35 12.08 12.31 261,705 +0.25(+2.11%)
Sep 25, 2014 12.25 12.31 12.01 12.06 459,235 -0.23(-1.87%)
Sep 24, 2014 12.05 12.40 11.95 12.29 436,298 +0.27(+2.26%)
Sep 23, 2014 12.11 12.25 12.01 12.02 425,506 -0.21(-1.69%)
Sep 22, 2014 12.53 12.55 12.15 12.22 435,401 -0.36(-2.86%)
Sep 19, 2014 12.61 12.66 12.54 12.58 364,011 +0.05(+0.38%)
Sep 18, 2014 12.53 12.67 12.50 12.54 356,381 +0.04(+0.28%)
Sep 17, 2014 12.45 12.61 12.44 12.50 577,393 +0.11(+0.86%)
Sep 16, 2014 12.27 12.58 12.26 12.40 396,861 +0.04(+0.34%)
Sep 15, 2014 12.46 12.46 12.32 12.35 293,176 -0.11(-0.90%)
Sep 12, 2014 12.55 12.55 12.34 12.47 341,648 -0.09(-0.71%)
Sep 11, 2014 12.48 12.64 12.44 12.55 413,243 -0.03(-0.23%)
Sep 10, 2014 12.64 12.67 12.50 12.58 372,057 -0.02(-0.19%)
Sep 09, 2014 12.63 12.67 12.43 12.61 487,159 -0.03(-0.23%)
Sep 08, 2014 12.64 12.71 12.57 12.64 320,174 +0.06(+0.52%)
Sep 05, 2014 12.59 12.66 12.51 12.57 414,987 +0.03(+0.24%)
Sep 04, 2014 12.77 12.78 12.50 12.54 337,887 -0.22(-1.71%)
Sep 03, 2014 12.82 12.84 12.70 12.76 367,428 -0.03(-0.23%)
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.