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 (%)
Feb 28, 2020 4.086 4.172 3.874 4.163 809,758 -0.03(-0.69%)
Feb 27, 2020 4.374 4.374 3.932 4.192 943,180 -0.27(-6.03%)
Feb 26, 2020 4.663 4.749 4.451 4.461 889,058 -0.27(-5.69%)
Feb 25, 2020 5.076 5.076 4.711 4.730 537,218 -0.31(-6.11%)
Feb 24, 2020 5.095 5.220 5.019 5.038 753,375 -0.26(-4.90%)
Feb 21, 2020 5.480 5.480 5.288 5.297 267,839 -0.16(-2.99%)
Feb 20, 2020 5.433 5.507 5.410 5.461 676,798 +0.03(+0.51%)
Feb 19, 2020 5.405 5.442 5.349 5.433 268,103 +0.06(+1.03%)
Feb 18, 2020 5.331 5.382 5.275 5.377 397,903 +0.05(+0.87%)
Feb 14, 2020 5.359 5.377 5.285 5.331 261,886 +0.00(+0.00%)
Feb 13, 2020 5.331 5.414 5.275 5.331 297,080 -0.03(-0.52%)
Feb 12, 2020 5.303 5.359 5.247 5.359 260,048 +0.12(+2.30%)
Feb 11, 2020 5.238 5.273 5.183 5.238 271,884 +0.05(+0.89%)
Feb 10, 2020 5.294 5.294 5.173 5.192 198,371 -0.11(-2.10%)
Feb 07, 2020 5.285 5.312 5.220 5.303 190,482 -0.05(-0.87%)
Feb 06, 2020 5.405 5.405 5.308 5.349 134,295 -0.04(-0.69%)
Feb 05, 2020 5.396 5.479 5.377 5.387 202,503 +0.06(+1.22%)
Feb 04, 2020 5.247 5.377 5.238 5.322 288,271 +0.19(+3.61%)
Feb 03, 2020 5.155 5.210 5.099 5.136 243,240 -0.02(-0.36%)
Jan 31, 2020 5.173 5.210 5.090 5.155 312,257 -0.07(-1.42%)
Jan 30, 2020 5.229 5.275 5.146 5.229 402,813 -0.07(-1.40%)
Jan 29, 2020 5.405 5.424 5.294 5.303 313,138 -0.08(-1.55%)
Jan 28, 2020 5.470 5.507 5.349 5.387 273,739 -0.04(-0.68%)
Jan 27, 2020 5.563 5.563 5.331 5.424 354,129 -0.18(-3.15%)
Jan 24, 2020 5.757 5.770 5.572 5.600 194,041 -0.16(-2.74%)
Jan 23, 2020 5.739 5.785 5.655 5.757 255,058 -0.02(-0.32%)
Jan 22, 2020 5.767 5.795 5.683 5.776 885,931 -0.01(-0.16%)
Jan 21, 2020 5.924 5.924 5.757 5.785 480,549 -0.17(-2.80%)
Jan 17, 2020 6.054 6.054 5.934 5.952 402,321 -0.07(-1.23%)
Jan 16, 2020 6.100 6.151 6.008 6.026 276,915 -0.07(-1.22%)
Jan 15, 2020 6.082 6.138 6.073 6.100 161,831 +0.02(+0.30%)
Jan 14, 2020 6.054 6.138 5.980 6.082 306,687 +0.07(+1.23%)
Jan 13, 2020 5.934 6.045 5.915 6.008 181,934 +0.07(+1.25%)
Jan 10, 2020 6.017 6.017 5.859 5.934 487,962 -0.06(-0.93%)
Jan 09, 2020 5.989 5.989 5.887 5.989 355,660 +0.01(+0.16%)
Jan 08, 2020 6.119 6.119 5.915 5.980 483,545 -0.08(-1.38%)
Jan 07, 2020 6.045 6.082 5.934 6.063 320,831 +0.04(+0.62%)
Jan 06, 2020 5.934 6.031 5.934 6.026 293,700 +0.14(+2.36%)
Jan 03, 2020 5.869 5.887 5.785 5.887 230,067 +0.12(+2.09%)
Jan 02, 2020 5.683 5.795 5.655 5.767 485,798 +0.14(+2.47%)
Dec 31, 2019 5.618 5.689 5.572 5.628 588,488 +0.01(+0.16%)
Dec 30, 2019 5.720 5.757 5.591 5.618 605,182 -0.09(-1.62%)
Dec 27, 2019 5.813 5.836 5.646 5.711 993,614 -0.09(-1.60%)
Dec 26, 2019 5.757 5.841 5.744 5.804 425,405 +0.07(+1.29%)
Dec 24, 2019 5.683 5.730 5.655 5.730 300,931 +0.07(+1.31%)
Dec 23, 2019 5.693 5.777 5.628 5.655 1,398,837 -0.03(-0.49%)
Dec 20, 2019 5.785 5.841 5.674 5.683 547,070 -0.06(-1.13%)
Dec 19, 2019 5.822 5.896 5.730 5.748 408,513 -0.06(-1.12%)
Dec 18, 2019 5.683 5.841 5.683 5.813 442,638 +0.12(+2.12%)
Dec 17, 2019 5.683 5.859 5.683 5.693 531,196 +0.04(+0.66%)
Dec 16, 2019 5.563 5.706 5.563 5.655 328,137 +0.12(+2.18%)
Dec 13, 2019 5.507 5.609 5.430 5.535 457,006 -0.04(-0.67%)
Dec 12, 2019 5.563 5.757 5.544 5.572 586,855 -0.03(-0.50%)
Dec 11, 2019 5.683 5.736 5.563 5.600 488,813 -0.07(-1.31%)
Dec 10, 2019 5.405 5.693 5.396 5.674 905,738 +0.29(+5.34%)
Dec 09, 2019 5.090 5.396 5.071 5.387 513,183 +0.31(+6.02%)
Dec 06, 2019 4.951 5.090 4.942 5.081 517,732 +0.16(+3.20%)
Dec 05, 2019 4.979 5.025 4.904 4.923 382,188 -0.08(-1.67%)
Dec 04, 2019 4.942 5.034 4.895 5.006 399,629 +0.08(+1.69%)
Dec 03, 2019 4.923 5.090 4.840 4.923 495,480 -0.04(-0.75%)
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.