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 (%)
Apr 30, 2018 6.715 6.784 6.692 6.753 215,094 +0.03(+0.42%)
Apr 27, 2018 6.692 6.738 6.615 6.725 143,036 +0.03(+0.38%)
Apr 26, 2018 6.730 6.738 6.615 6.699 263,993 +0.08(+1.28%)
Apr 25, 2018 6.630 6.630 6.515 6.615 153,142 +0.01(+0.12%)
Apr 24, 2018 6.761 6.784 6.584 6.607 158,274 -0.12(-1.83%)
Apr 23, 2018 6.584 6.799 6.584 6.730 330,911 +0.15(+2.34%)
Apr 20, 2018 6.553 6.615 6.515 6.576 133,001 +0.04(+0.59%)
Apr 19, 2018 6.699 6.768 6.538 6.538 350,998 -0.14(-2.07%)
Apr 18, 2018 6.692 6.738 6.630 6.676 328,171 +0.06(+0.93%)
Apr 17, 2018 6.492 6.699 6.468 6.615 239,559 +0.15(+2.26%)
Apr 16, 2018 6.245 6.476 6.245 6.468 184,245 +0.24(+3.83%)
Apr 13, 2018 6.284 6.284 6.192 6.230 169,147 +0.01(+0.12%)
Apr 12, 2018 6.284 6.330 6.222 6.222 223,216 -0.07(-1.10%)
Apr 11, 2018 6.268 6.330 6.238 6.292 221,482 +0.05(+0.74%)
Apr 10, 2018 6.045 6.267 6.030 6.245 464,293 +0.25(+4.10%)
Apr 09, 2018 6.099 6.107 5.999 5.999 147,452 -0.02(-0.38%)
Apr 06, 2018 6.122 6.161 5.976 6.022 157,071 -0.12(-1.88%)
Apr 05, 2018 5.999 6.176 5.999 6.138 202,478 +0.11(+1.79%)
Apr 04, 2018 5.945 6.038 5.861 6.030 275,059 +0.00(+0.00%)
Apr 03, 2018 5.969 6.030 5.807 6.030 206,264 +0.12(+1.95%)
Apr 02, 2018 5.961 6.038 5.845 5.915 208,339 -0.06(-1.03%)
Mar 29, 2018 5.976 5.976 5.976 0 +0.12(+1.97%)
Mar 28, 2018 5.969 6.007 5.845 5.861 244,957 -0.09(-1.55%)
Mar 27, 2018 6.045 6.115 5.838 5.953 378,564 -0.09(-1.53%)
Mar 26, 2018 6.130 6.150 5.922 6.045 217,701 -0.01(-0.13%)
Mar 23, 2018 6.215 6.215 6.038 6.053 480,929 -0.08(-1.38%)
Mar 22, 2018 6.245 6.307 6.122 6.138 238,334 -0.16(-2.56%)
Mar 21, 2018 6.130 6.307 6.115 6.299 207,591 +0.18(+3.02%)
Mar 20, 2018 6.222 6.268 6.069 6.115 272,818 -0.10(-1.61%)
Mar 19, 2018 6.430 6.430 6.107 6.215 529,042 -0.17(-2.65%)
Mar 16, 2018 6.322 6.461 6.322 6.384 363,410 +0.08(+1.22%)
Mar 15, 2018 6.592 6.603 5.857 6.307 862,501 -0.27(-4.09%)
Mar 14, 2018 6.707 6.716 6.538 6.576 218,913 -0.06(-0.93%)
Mar 13, 2018 6.692 6.701 6.615 6.638 143,752 -0.02(-0.35%)
Mar 12, 2018 6.622 6.676 6.584 6.661 252,912 +0.05(+0.81%)
Mar 09, 2018 6.584 6.661 6.565 6.607 273,699 +0.07(+1.06%)
Mar 08, 2018 6.607 6.639 6.499 6.538 234,299 -0.08(-1.28%)
Mar 07, 2018 6.668 6.570 6.622 291,626 -0.05(-0.81%)
Mar 06, 2018 6.645 6.676 6.515 6.676 193,341 +0.11(+1.64%)
Mar 05, 2018 6.499 6.615 6.476 6.568 246,274 +0.03(+0.47%)
Mar 02, 2018 6.553 6.553 6.399 6.538 361,274 -0.03(-0.47%)
Mar 01, 2018 6.645 6.668 6.538 6.568 279,925 -0.03(-0.47%)
Feb 28, 2018 6.930 6.938 6.584 6.599 293,990 -0.26(-3.81%)
Feb 27, 2018 7.007 7.009 6.799 6.861 251,985 -0.12(-1.76%)
Feb 26, 2018 7.030 7.030 6.897 6.984 178,481 +0.05(+0.67%)
Feb 23, 2018 6.945 7.007 6.838 6.938 225,723 +0.08(+1.12%)
Feb 22, 2018 6.845 6.861 176,900 +0.03(+0.45%)
Feb 21, 2018 7.061 7.115 6.822 6.830 481,291 -0.23(-3.27%)
Feb 20, 2018 6.955 7.151 6.948 7.061 275,840 +0.11(+1.62%)
Feb 16, 2018 6.948 6.948 6.948 0 -0.01(-0.11%)
Feb 15, 2018 7.046 7.115 6.925 6.955 245,541 -0.10(-1.39%)
Feb 14, 2018 7.023 7.128 6.940 7.053 297,896 +0.02(+0.21%)
Feb 13, 2018 6.925 7.053 6.858 7.038 205,592 +0.13(+1.85%)
Feb 12, 2018 6.775 6.978 6.767 6.910 289,433 +0.17(+2.57%)
Feb 09, 2018 6.880 6.918 6.549 6.737 423,264 -0.10(-1.43%)
Feb 08, 2018 7.113 7.181 6.828 6.835 310,273 -0.27(-3.81%)
Feb 07, 2018 7.106 7.106 7.046 7.106 404,909 -0.04(-0.53%)
Feb 06, 2018 6.835 7.151 6.835 7.143 264,928 +0.19(+2.70%)
Feb 05, 2018 7.091 7.166 6.885 6.955 390,607 -0.17(-2.32%)
Feb 02, 2018 7.369 7.369 7.113 7.121 270,120 -0.28(-3.76%)
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.