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 (%)
Dec 31, 2018 6.680 7.030 6.580 7.010 1,165,100 +0.34(+5.10%)
Dec 28, 2018 6.460 6.830 6.340 6.670 1,359,200 +0.21(+3.25%)
Dec 27, 2018 6.450 6.580 6.170 6.460 908,463 -0.25(-3.73%)
Dec 26, 2018 6.100 6.800 6.000 6.710 1,338,326 +0.63(+10.36%)
Dec 24, 2018 6.300 6.300 6.060 6.080 599,900 -0.22(-3.49%)
Dec 21, 2018 6.760 6.770 6.260 6.300 1,060,300 -0.48(-7.08%)
Dec 20, 2018 6.950 6.990 6.385 6.780 1,056,963 -0.21(-3.00%)
Dec 19, 2018 7.020 7.095 6.830 6.990 1,617,028 +0.01(+0.14%)
Dec 18, 2018 7.250 7.350 6.980 6.980 626,506 -0.31(-4.25%)
Dec 17, 2018 7.640 7.660 7.263 7.290 380,741 -0.34(-4.46%)
Dec 14, 2018 7.630 7.750 7.550 7.630 227,800 -0.10(-1.29%)
Dec 13, 2018 7.520 7.730 7.500 7.730 379,524 +0.17(+2.25%)
Dec 12, 2018 7.590 7.770 7.550 7.560 283,093 +0.01(+0.13%)
Dec 11, 2018 7.630 7.758 7.530 7.550 313,970 -0.03(-0.40%)
Dec 10, 2018 7.690 7.690 7.460 7.580 281,706 -0.11(-1.43%)
Dec 07, 2018 7.760 7.940 7.645 7.690 182,800 -0.02(-0.26%)
Dec 06, 2018 7.750 7.800 7.510 7.710 301,259 -0.20(-2.53%)
Dec 04, 2018 8.110 8.190 7.880 7.910 270,700 -0.21(-2.59%)
Dec 03, 2018 8.060 8.340 8.060 8.120 434,451 +0.16(+2.01%)
Nov 30, 2018 7.920 7.960 7.690 7.960 508,900 +0.06(+0.76%)
Nov 29, 2018 7.690 7.970 7.690 7.900 427,084 +0.14(+1.80%)
Nov 28, 2018 7.580 7.770 7.500 7.760 334,412 +0.16(+2.11%)
Nov 27, 2018 7.620 7.660 7.580 7.600 329,365 -0.07(-0.91%)
Nov 26, 2018 7.650 7.740 7.535 7.670 160,215 +0.13(+1.72%)
Nov 23, 2018 7.600 7.660 7.540 7.540 85,500 -0.17(-2.20%)
Nov 21, 2018 7.710 7.710 7.710 0 +0.07(+0.92%)
Nov 20, 2018 7.790 7.790 7.500 7.640 333,541 -0.44(-5.45%)
Nov 19, 2018 8.030 8.190 8.030 8.080 260,047 -0.01(-0.12%)
Nov 16, 2018 8.130 8.190 8.040 8.090 179,900 -0.07(-0.86%)
Nov 15, 2018 8.080 8.180 8.020 8.160 145,036 +0.07(+0.87%)
Nov 14, 2018 8.180 8.240 8.050 8.090 172,354 -0.01(-0.12%)
Nov 13, 2018 8.360 8.390 8.070 8.100 205,801 -0.26(-3.11%)
Nov 12, 2018 8.550 8.550 8.330 8.360 79,798 -0.16(-1.88%)
Nov 09, 2018 8.550 8.550 8.390 8.520 120,600 -0.06(-0.70%)
Nov 08, 2018 8.540 8.710 8.508 8.580 200,397 +0.09(+1.06%)
Nov 07, 2018 8.470 8.640 8.450 8.490 254,803 +0.06(+0.71%)
Nov 06, 2018 8.370 8.470 8.330 8.430 158,400 +0.08(+0.96%)
Nov 05, 2018 8.320 8.380 8.250 8.350 239,113 +0.14(+1.71%)
Nov 02, 2018 8.340 8.340 8.190 8.210 113,500 -0.11(-1.32%)
Nov 01, 2018 8.210 8.330 8.210 8.320 126,088 +0.16(+1.96%)
Oct 31, 2018 8.050 8.240 8.050 8.160 193,594 +0.19(+2.38%)
Oct 30, 2018 8.030 8.180 7.920 7.970 231,672 -0.16(-1.97%)
Oct 29, 2018 8.460 8.570 8.010 8.130 195,048 -0.26(-3.10%)
Oct 26, 2018 8.520 8.520 8.290 8.390 104,800 -0.21(-2.44%)
Oct 25, 2018 8.560 8.639 8.540 8.600 146,076 +0.10(+1.18%)
Oct 24, 2018 8.800 8.835 8.500 8.500 127,939 -0.29(-3.30%)
Oct 23, 2018 8.810 8.810 8.600 8.790 150,216 -0.14(-1.57%)
Oct 22, 2018 9.100 9.140 8.910 8.930 87,809 -0.12(-1.33%)
Oct 19, 2018 9.090 9.170 9.020 9.050 77,200 -0.04(-0.44%)
Oct 18, 2018 9.090 9.170 9.010 9.090 69,393 -0.02(-0.22%)
Oct 17, 2018 9.240 9.240 9.070 9.110 109,096 -0.15(-1.62%)
Oct 16, 2018 9.070 9.270 9.070 9.260 70,298 +0.17(+1.87%)
Oct 15, 2018 9.070 9.144 9.020 9.090 83,502 -0.02(-0.22%)
Oct 12, 2018 9.240 9.240 8.940 9.110 90,400 -0.01(-0.11%)
Oct 11, 2018 9.170 9.260 9.050 9.120 203,181 -0.08(-0.87%)
Oct 10, 2018 9.400 9.410 9.170 9.200 95,050 -0.18(-1.92%)
Oct 09, 2018 9.190 9.380 9.190 9.380 62,453 +0.18(+1.96%)
Oct 08, 2018 9.240 9.340 9.200 9.200 62,727 -0.03(-0.33%)
Oct 05, 2018 9.380 9.380 9.220 9.230 78,600 -0.10(-1.07%)
Oct 04, 2018 9.390 9.390 9.220 9.330 147,875 -0.07(-0.74%)
Oct 03, 2018 9.360 9.470 9.300 9.400 105,939 +0.07(+0.75%)
Oct 02, 2018 9.460 9.460 9.320 9.330 125,434 -0.06(-0.64%)
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.