Goldman Sachs MLP Income Opportunities Fund Common Shs (NY: GMZ )

N/A USD UNCHANGED
Last Price Updated: Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.730 8.230 8.230 8.230 803,300 +0.48(+6.19%)
Dec 30, 2015 7.760 8.050 7.710 7.750 820,626 -0.15(-1.90%)
Dec 29, 2015 8.050 8.180 7.900 7.900 806,173 +0.01(+0.13%)
Dec 28, 2015 8.580 8.600 7.890 7.890 743,071 -0.87(-9.93%)
Dec 24, 2015 8.750 8.760 8.760 8.760 354,000 +0.01(+0.11%)
Dec 23, 2015 7.900 8.790 7.900 8.750 691,140 +1.07(+13.93%)
Dec 22, 2015 7.320 7.760 7.290 7.680 688,962 +0.39(+5.35%)
Dec 21, 2015 7.310 7.310 7.060 7.290 632,373 +0.06(+0.83%)
Dec 18, 2015 7.220 7.360 7.080 7.230 540,660 -0.07(-0.96%)
Dec 17, 2015 7.750 7.765 7.230 7.300 534,435 -0.33(-4.33%)
Dec 16, 2015 7.440 7.780 7.440 7.630 504,972 +0.19(+2.55%)
Dec 15, 2015 7.500 7.870 7.430 7.440 543,324 +0.04(+0.54%)
Dec 14, 2015 8.150 8.200 7.320 7.400 1,027,856 -0.80(-9.76%)
Dec 11, 2015 8.390 8.480 8.050 8.200 524,148 -0.43(-4.98%)
Dec 10, 2015 8.530 8.830 8.350 8.630 597,692 +0.08(+0.94%)
Dec 09, 2015 8.310 8.830 8.150 8.550 577,352 +0.27(+3.26%)
Dec 08, 2015 7.600 8.680 7.590 8.280 894,519 -0.23(-2.70%)
Dec 07, 2015 9.380 9.380 7.960 8.510 1,011,621 -1.09(-11.35%)
Dec 04, 2015 10.00 10.02 9.500 9.600 421,161 -0.46(-4.57%)
Dec 03, 2015 10.41 10.59 9.930 10.06 457,919 -0.38(-3.64%)
Dec 02, 2015 10.34 10.49 9.820 10.44 1,142,775 +0.00(+0.00%)
Dec 01, 2015 10.17 10.50 10.05 10.44 570,002 +0.19(+1.85%)
Nov 30, 2015 10.34 10.62 10.15 10.25 537,721 +0.13(+1.28%)
Nov 27, 2015 9.950 10.15 9.910 10.12 242,204 +0.20(+2.02%)
Nov 25, 2015 9.960 9.920 9.920 9.920 458,900 -0.07(-0.70%)
Nov 24, 2015 9.680 9.990 9.636 9.990 416,096 +0.39(+4.06%)
Nov 23, 2015 9.840 9.940 9.530 9.600 444,244 -0.26(-2.64%)
Nov 20, 2015 10.00 10.00 9.690 9.860 486,381 -0.09(-0.90%)
Nov 19, 2015 10.12 10.15 9.890 9.950 286,954 -0.11(-1.09%)
Nov 18, 2015 10.02 10.15 9.830 10.06 440,041 +0.23(+2.34%)
Nov 17, 2015 10.15 10.27 9.800 9.830 432,706 -0.33(-3.25%)
Nov 16, 2015 10.13 10.40 9.950 10.16 543,765 +0.18(+1.80%)
Nov 13, 2015 10.26 10.32 9.950 9.980 467,131 -0.68(-6.38%)
Nov 12, 2015 10.81 11.06 10.60 10.66 351,065 -0.31(-2.83%)
Nov 11, 2015 11.40 11.40 10.90 10.97 294,517 -0.35(-3.09%)
Nov 10, 2015 11.42 11.48 11.26 11.32 246,160 -0.16(-1.39%)
Nov 09, 2015 11.57 11.70 11.37 11.48 248,525 -0.09(-0.78%)
Nov 06, 2015 11.73 11.86 11.55 11.57 287,467 -0.24(-2.03%)
Nov 05, 2015 11.77 11.94 11.67 11.81 198,214 -0.07(-0.59%)
Nov 04, 2015 12.10 12.13 11.75 11.88 267,605 -0.16(-1.33%)
Nov 03, 2015 11.75 12.18 11.75 12.04 348,235 +0.30(+2.56%)
Nov 02, 2015 11.64 11.99 11.55 11.74 293,025 +0.12(+1.03%)
Oct 30, 2015 11.68 11.93 11.56 11.62 311,783 -0.07(-0.60%)
Oct 29, 2015 11.65 12.04 11.60 11.69 300,705 -0.05(-0.43%)
Oct 28, 2015 11.50 11.85 11.40 11.74 259,279 +0.24(+2.09%)
Oct 27, 2015 11.56 11.61 11.32 11.50 406,650 -0.19(-1.63%)
Oct 26, 2015 11.77 11.85 11.61 11.69 210,820 -0.22(-1.85%)
Oct 23, 2015 11.85 12.03 11.69 11.91 219,251 +0.04(+0.34%)
Oct 22, 2015 12.13 12.13 11.66 11.87 369,907 -0.11(-0.92%)
Oct 21, 2015 12.15 12.29 11.98 11.98 183,602 -0.21(-1.72%)
Oct 20, 2015 11.99 12.24 11.93 12.19 257,173 +0.25(+2.09%)
Oct 19, 2015 12.24 12.30 11.90 11.94 259,734 -0.39(-3.16%)
Oct 16, 2015 12.42 12.43 12.14 12.33 132,956 -0.02(-0.16%)
Oct 15, 2015 12.25 12.50 12.05 12.35 215,757 -0.02(-0.16%)
Oct 14, 2015 12.15 12.44 11.92 12.37 186,033 +0.16(+1.31%)
Oct 13, 2015 12.10 12.43 11.94 12.21 254,476 +0.04(+0.33%)
Oct 12, 2015 12.67 12.68 12.11 12.17 151,838 -0.48(-3.79%)
Oct 09, 2015 12.52 12.79 12.40 12.65 133,388 +0.19(+1.52%)
Oct 08, 2015 12.35 12.63 12.10 12.46 234,545 +0.04(+0.32%)
Oct 07, 2015 12.16 12.52 12.07 12.42 285,307 +0.36(+2.99%)
Oct 06, 2015 11.60 12.31 11.52 12.06 349,182 +0.63(+5.51%)
Oct 05, 2015 11.01 11.56 10.95 11.43 474,643 +0.59(+5.44%)
Oct 02, 2015 10.31 10.84 10.26 10.84 279,367 +0.32(+3.04%)
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.