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 (%)
May 29, 2015 17.74 17.80 17.67 17.73 83,778 -0.10(-0.56%)
May 28, 2015 17.66 17.90 17.49 17.83 128,203 +0.19(+1.08%)
May 27, 2015 17.65 17.80 17.50 17.64 203,227 +0.10(+0.57%)
May 26, 2015 17.59 17.59 17.42 17.54 126,327 -0.01(-0.06%)
May 22, 2015 17.46 17.55 17.55 17.55 101,000 -0.10(-0.57%)
May 21, 2015 17.79 17.92 17.55 17.65 112,593 -0.15(-0.84%)
May 20, 2015 17.89 17.89 17.70 17.80 85,318 +0.05(+0.28%)
May 19, 2015 17.70 17.89 17.66 17.75 93,074 +0.04(+0.23%)
May 18, 2015 18.02 18.08 17.71 17.71 74,249 -0.31(-1.72%)
May 15, 2015 18.05 18.25 17.84 18.02 116,656 -0.06(-0.33%)
May 14, 2015 18.43 18.43 17.95 18.08 113,463 -0.28(-1.53%)
May 13, 2015 18.17 18.58 18.17 18.36 121,264 +0.29(+1.60%)
May 12, 2015 18.07 18.19 18.07 18.07 111,632 +0.15(+0.84%)
May 11, 2015 18.05 18.10 17.80 17.92 89,047 -0.22(-1.21%)
May 08, 2015 18.16 18.22 17.99 18.14 98,281 +0.10(+0.55%)
May 07, 2015 18.20 18.20 17.89 18.04 90,525 -0.07(-0.39%)
May 06, 2015 18.39 18.39 17.96 18.11 95,244 -0.20(-1.09%)
May 05, 2015 18.34 18.36 18.20 18.31 88,256 +0.10(+0.55%)
May 04, 2015 18.34 18.34 18.10 18.21 96,146 -0.10(-0.55%)
May 01, 2015 18.32 18.33 18.19 18.31 97,116 +0.06(+0.31%)
Apr 30, 2015 18.30 18.30 18.04 18.25 126,487 +0.11(+0.63%)
Apr 29, 2015 17.96 18.22 17.96 18.14 152,410 +0.01(+0.06%)
Apr 28, 2015 18.05 18.33 17.99 18.13 186,739 +0.13(+0.72%)
Apr 27, 2015 17.91 18.16 17.85 18.00 134,539 +0.08(+0.45%)
Apr 24, 2015 17.91 18.06 17.78 17.92 102,263 +0.01(+0.06%)
Apr 23, 2015 17.66 17.95 17.60 17.91 109,161 +0.29(+1.65%)
Apr 22, 2015 17.62 17.97 17.52 17.62 144,177 +0.04(+0.23%)
Apr 21, 2015 17.48 17.61 17.41 17.58 130,421 +0.20(+1.15%)
Apr 20, 2015 17.45 17.51 17.38 17.38 79,447 +0.06(+0.35%)
Apr 17, 2015 17.36 17.39 17.21 17.32 125,634 -0.07(-0.40%)
Apr 16, 2015 17.32 17.53 17.27 17.39 103,313 +0.08(+0.46%)
Apr 15, 2015 17.08 17.38 17.07 17.31 158,183 +0.28(+1.64%)
Apr 14, 2015 16.83 17.11 16.83 17.03 138,082 +0.16(+0.95%)
Apr 13, 2015 17.00 17.08 16.85 16.87 194,564 -0.12(-0.71%)
Apr 10, 2015 17.17 17.40 16.99 16.99 176,992 -0.21(-1.22%)
Apr 09, 2015 17.23 17.26 17.05 17.20 122,223 +0.13(+0.76%)
Apr 08, 2015 17.15 17.34 17.07 17.07 93,732 -0.09(-0.52%)
Apr 07, 2015 17.11 17.34 17.10 17.16 81,195 -0.02(-0.12%)
Apr 06, 2015 17.05 17.22 17.05 17.18 92,642 +0.07(+0.41%)
Apr 02, 2015 17.10 17.11 17.11 17.11 92,300 +0.06(+0.35%)
Apr 01, 2015 16.81 17.25 16.79 17.05 167,492 +0.21(+1.25%)
Mar 31, 2015 16.79 17.00 16.76 16.84 99,045 -0.08(-0.47%)
Mar 30, 2015 16.77 16.96 16.77 16.92 127,188 +0.17(+1.01%)
Mar 27, 2015 16.82 16.88 16.71 16.75 89,939 -0.12(-0.71%)
Mar 26, 2015 16.90 16.95 16.76 16.87 113,087 +0.07(+0.42%)
Mar 25, 2015 16.76 16.85 16.65 16.80 103,809 +0.02(+0.12%)
Mar 24, 2015 17.17 17.17 16.71 16.78 184,183 -0.20(-1.18%)
Mar 23, 2015 16.65 17.06 16.64 16.98 112,028 +0.44(+2.66%)
Mar 20, 2015 16.48 16.72 16.43 16.54 132,265 +0.16(+0.98%)
Mar 19, 2015 16.48 16.53 16.23 16.38 114,966 -0.19(-1.15%)
Mar 18, 2015 16.28 16.80 16.21 16.57 113,736 +0.21(+1.28%)
Mar 17, 2015 16.24 16.39 16.10 16.36 137,324 +0.06(+0.37%)
Mar 16, 2015 16.60 16.60 16.25 16.30 125,355 -0.32(-1.93%)
Mar 13, 2015 16.70 16.77 16.52 16.62 103,574 -0.22(-1.31%)
Mar 12, 2015 16.79 16.96 16.61 16.84 124,293 +0.12(+0.72%)
Mar 11, 2015 17.11 17.14 16.58 16.72 351,820 -0.33(-1.94%)
Mar 10, 2015 17.06 17.21 16.90 17.05 288,541 -0.20(-1.16%)
Mar 09, 2015 17.47 17.51 17.19 17.25 123,887 -0.12(-0.69%)
Mar 06, 2015 17.72 17.75 17.37 17.37 99,832 -0.36(-2.03%)
Mar 05, 2015 17.88 18.00 17.72 17.73 140,203 -0.10(-0.56%)
Mar 04, 2015 17.62 17.91 17.50 17.83 130,033 +0.25(+1.42%)
Mar 03, 2015 17.54 17.60 17.43 17.58 66,819 +0.10(+0.57%)
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.