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 (%)
Sep 25, 2020 8.090 8.090 8.090 0 +0.14(+1.76%)
Sep 24, 2020 8.240 8.240 7.840 7.950 87,571 -0.23(-2.81%)
Sep 23, 2020 8.520 8.610 8.180 8.180 33,802 -0.36(-4.22%)
Sep 22, 2020 8.560 8.734 8.525 8.540 20,884 -0.06(-0.70%)
Sep 21, 2020 8.610 8.610 8.530 8.600 24,640 -0.11(-1.26%)
Sep 18, 2020 8.800 8.800 8.610 8.710 36,700 -0.08(-0.91%)
Sep 17, 2020 8.850 8.850 8.740 8.790 19,111 -0.12(-1.35%)
Sep 16, 2020 8.790 9.000 8.730 8.910 31,089 +0.15(+1.71%)
Sep 15, 2020 8.920 8.950 8.760 8.760 31,924 -0.11(-1.24%)
Sep 14, 2020 8.700 8.900 8.700 8.870 48,963 +0.08(+0.91%)
Sep 11, 2020 8.800 8.900 8.720 8.790 27,400 -0.04(-0.45%)
Sep 10, 2020 9.030 9.030 8.830 8.830 21,022 -0.21(-2.32%)
Sep 09, 2020 9.010 9.060 9.010 9.040 9,813 +0.07(+0.78%)
Sep 08, 2020 9.010 9.050 8.890 8.970 20,220 -0.18(-1.97%)
Sep 04, 2020 9.220 9.220 8.970 9.150 62,800 -0.03(-0.33%)
Sep 03, 2020 9.300 9.350 9.160 9.180 34,499 -0.15(-1.61%)
Sep 02, 2020 9.400 9.442 9.310 9.330 23,242 -0.04(-0.43%)
Sep 01, 2020 9.420 9.480 9.330 9.370 34,869 -0.06(-0.64%)
Aug 31, 2020 9.570 9.570 9.360 9.430 35,534 -0.05(-0.53%)
Aug 28, 2020 9.420 9.510 9.340 9.480 55,200 +0.08(+0.85%)
Aug 27, 2020 9.400 9.490 9.270 9.400 49,439 -0.03(-0.32%)
Aug 26, 2020 9.570 9.580 9.350 9.430 20,999 -0.15(-1.53%)
Aug 25, 2020 9.800 9.825 9.450 9.577 56,008 -0.22(-2.28%)
Aug 24, 2020 9.880 9.880 9.710 9.800 56,042 -0.13(-1.31%)
Aug 21, 2020 9.970 9.970 9.900 9.930 73,800 +0.01(+0.10%)
Aug 20, 2020 9.930 9.990 9.900 9.920 32,738 -0.04(-0.40%)
Aug 19, 2020 9.870 10.08 9.870 9.960 35,839 +0.04(+0.35%)
Aug 18, 2020 9.950 10.00 9.850 9.925 68,973 +0.01(+0.05%)
Aug 17, 2020 9.940 10.09 9.910 9.920 27,612 -0.06(-0.60%)
Aug 14, 2020 9.800 9.990 9.800 9.980 14,800 +0.15(+1.53%)
Aug 13, 2020 9.920 10.00 9.830 9.830 20,434 -0.11(-1.06%)
Aug 12, 2020 9.890 9.935 9.820 9.935 24,821 +0.16(+1.58%)
Aug 11, 2020 9.860 9.970 9.740 9.780 41,136 +0.08(+0.82%)
Aug 10, 2020 9.510 9.700 9.510 9.700 40,000 +0.18(+1.89%)
Aug 07, 2020 9.460 9.520 9.410 9.520 22,300 +0.04(+0.42%)
Aug 06, 2020 9.450 9.480 9.410 9.480 14,708 +0.05(+0.53%)
Aug 05, 2020 9.380 9.470 9.357 9.430 25,398 +0.21(+2.28%)
Aug 04, 2020 9.100 9.320 9.100 9.220 34,151 +0.11(+1.21%)
Aug 03, 2020 9.070 9.220 9.040 9.110 30,525 +0.01(+0.11%)
Jul 31, 2020 9.030 9.159 8.990 9.100 53,300 +0.05(+0.55%)
Jul 30, 2020 9.030 9.130 9.000 9.050 64,317 -0.10(-1.15%)
Jul 29, 2020 8.880 9.190 8.880 9.155 108,279 +0.29(+3.33%)
Jul 28, 2020 8.810 8.920 8.810 8.860 17,430 +0.02(+0.23%)
Jul 27, 2020 8.950 8.990 8.810 8.840 42,414 -0.15(-1.67%)
Jul 24, 2020 9.040 9.108 8.950 8.990 26,800 -0.12(-1.32%)
Jul 23, 2020 9.180 9.259 9.110 9.110 28,673 -0.14(-1.51%)
Jul 22, 2020 9.340 9.340 9.240 9.250 9,753 -0.15(-1.60%)
Jul 21, 2020 9.150 9.440 9.139 9.400 44,064 +0.33(+3.64%)
Jul 20, 2020 9.090 9.173 9.040 9.070 24,354 -0.06(-0.66%)
Jul 17, 2020 9.150 9.239 9.064 9.130 20,800 +0.06(+0.66%)
Jul 16, 2020 9.110 9.180 9.040 9.070 21,392 -0.07(-0.77%)
Jul 15, 2020 8.840 9.150 8.820 9.140 76,146 +0.45(+5.18%)
Jul 14, 2020 8.660 8.760 8.620 8.690 35,794 -0.03(-0.34%)
Jul 13, 2020 9.000 9.000 8.720 8.720 32,943 -0.23(-2.57%)
Jul 10, 2020 8.730 8.950 8.730 8.950 46,100 +0.10(+1.13%)
Jul 09, 2020 9.280 9.330 8.730 8.850 131,014 -0.37(-4.01%)
Jul 08, 2020 9.120 9.355 9.120 9.220 18,046 +0.01(+0.11%)
Jul 07, 2020 9.100 9.420 9.100 9.210 33,603 -0.03(-0.32%)
Jul 06, 2020 9.530 9.650 9.080 9.240 48,585 -0.20(-2.12%)
Jul 02, 2020 9.700 9.721 9.440 9.440 29,700 -0.09(-0.94%)
Jul 01, 2020 9.710 9.920 9.490 9.530 28,777 -0.05(-0.52%)
Jun 30, 2020 9.350 9.630 9.350 9.580 42,026 -0.01(-0.10%)
Jun 29, 2020 9.550 9.840 9.502 9.590 37,602 +0.03(+0.31%)
Jun 26, 2020 9.900 9.980 9.520 9.560 35,800 -0.44(-4.40%)
Jun 25, 2020 10.06 10.32 9.980 10.00 45,536 -0.12(-1.14%)
Jun 24, 2020 10.51 10.51 10.01 10.12 61,425 -0.44(-4.12%)
Jun 23, 2020 10.55 10.85 10.51 10.55 52,107 -0.03(-0.28%)
Jun 22, 2020 10.32 10.58 10.28 10.58 42,433 +0.13(+1.24%)
Jun 19, 2020 10.84 10.84 10.45 10.45 23,000 -0.19(-1.79%)
Jun 18, 2020 10.44 10.75 10.43 10.64 21,443 +0.01(+0.09%)
Jun 17, 2020 10.85 10.88 10.63 10.63 20,929 -0.22(-2.03%)
Jun 16, 2020 11.13 11.22 10.81 10.85 38,923 +0.08(+0.74%)
Jun 15, 2020 10.12 10.85 10.04 10.77 35,805 +0.37(+3.56%)
Jun 12, 2020 10.46 10.56 10.23 10.40 40,900 +0.25(+2.46%)
Jun 11, 2020 10.69 10.82 10.11 10.15 69,712 -1.24(-10.89%)
Jun 10, 2020 11.73 11.73 11.11 11.39 56,536 -0.28(-2.40%)
Jun 09, 2020 12.09 12.21 11.65 11.67 71,644 -0.67(-5.43%)
Jun 08, 2020 12.33 12.40 12.13 12.34 84,180 +0.36(+3.01%)
Jun 05, 2020 11.81 12.13 11.74 11.98 84,900 +0.54(+4.72%)
Jun 04, 2020 11.24 11.48 11.06 11.44 72,769 +0.17(+1.51%)
Jun 03, 2020 11.16 11.27 11.09 11.27 65,143 +0.22(+1.99%)
Jun 02, 2020 11.00 11.18 10.98 11.05 44,929 +0.05(+0.45%)
Jun 01, 2020 10.68 11.00 10.61 11.00 67,978 +0.20(+1.85%)
May 29, 2020 11.00 11.00 10.46 10.80 73,900 -0.07(-0.64%)
May 28, 2020 10.91 11.02 10.79 10.87 34,304 -0.11(-1.00%)
May 27, 2020 11.30 11.30 10.95 10.98 67,939 -0.07(-0.63%)
May 26, 2020 11.16 11.25 10.98 11.05 79,055 +0.21(+1.94%)
May 22, 2020 11.00 11.07 10.79 10.84 53,900 -0.12(-1.09%)
May 21, 2020 10.89 11.09 10.75 10.96 56,460 -0.22(-1.97%)
May 20, 2020 11.08 11.36 10.98 11.18 57,504 +0.38(+3.52%)
May 19, 2020 10.83 11.05 10.76 10.80 37,708 -0.09(-0.83%)
May 18, 2020 10.88 11.04 10.77 10.89 28,363 +0.42(+4.01%)
May 15, 2020 10.26 10.57 10.09 10.47 42,600 +0.33(+3.25%)
May 14, 2020 9.740 10.17 9.620 10.14 21,267 +0.14(+1.40%)
May 13, 2020 10.60 10.62 9.632 10.00 82,127 -0.57(-5.39%)
May 12, 2020 10.62 10.80 10.54 10.57 35,541 +0.00(+0.00%)
May 11, 2020 10.61 10.67 10.43 10.57 47,030 -0.07(-0.66%)
May 08, 2020 10.53 10.66 10.45 10.64 26,800 +0.22(+2.11%)
May 07, 2020 10.57 11.00 10.38 10.42 34,519 +0.06(+0.58%)
May 06, 2020 10.62 10.74 10.32 10.36 71,403 -0.19(-1.80%)
May 05, 2020 10.98 11.14 10.53 10.55 59,097 -0.01(-0.09%)
May 04, 2020 10.31 10.67 10.00 10.56 57,264 +0.22(+2.13%)
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.