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 31, 2019 7.580 7.590 7.421 7.540 184,200 -0.11(-1.44%)
May 30, 2019 7.710 7.780 7.610 7.650 251,222 -0.06(-0.78%)
May 29, 2019 7.680 7.730 7.460 7.710 190,970 +0.00(+0.00%)
May 28, 2019 7.800 7.820 7.680 7.710 82,817 -0.06(-0.77%)
May 24, 2019 7.810 7.890 7.700 7.770 156,800 +0.05(+0.65%)
May 23, 2019 7.920 7.920 7.670 7.720 161,676 -0.26(-3.26%)
May 22, 2019 7.990 8.020 7.920 7.980 59,481 -0.06(-0.75%)
May 21, 2019 7.950 8.100 7.945 8.040 106,627 +0.09(+1.13%)
May 20, 2019 7.930 8.020 7.930 7.950 73,071 -0.28(-3.40%)
May 17, 2019 8.250 8.290 8.190 8.230 148,700 +0.01(+0.12%)
May 16, 2019 8.150 8.270 8.150 8.220 144,534 +0.09(+1.11%)
May 15, 2019 8.040 8.160 7.996 8.130 162,261 +0.07(+0.87%)
May 14, 2019 7.910 8.060 7.910 8.060 162,006 +0.21(+2.68%)
May 13, 2019 7.860 7.960 7.810 7.850 116,580 -0.09(-1.13%)
May 10, 2019 7.710 7.950 7.710 7.940 215,200 +0.25(+3.25%)
May 09, 2019 7.760 7.780 7.610 7.690 217,861 -0.14(-1.79%)
May 08, 2019 7.780 7.920 7.770 7.830 178,070 +0.03(+0.38%)
May 07, 2019 7.830 7.867 7.760 7.800 218,624 -0.07(-0.89%)
May 06, 2019 7.850 7.900 7.800 7.870 93,806 -0.02(-0.25%)
May 03, 2019 7.880 7.910 7.850 7.890 137,300 +0.06(+0.77%)
May 02, 2019 7.930 7.930 7.800 7.830 118,202 -0.13(-1.63%)
May 01, 2019 7.950 7.990 7.910 7.960 94,764 +0.01(+0.13%)
Apr 30, 2019 8.030 8.050 7.940 7.950 125,082 -0.07(-0.87%)
Apr 29, 2019 7.990 8.040 7.980 8.020 61,651 +0.04(+0.50%)
Apr 26, 2019 7.990 8.000 7.950 7.980 106,700 -0.02(-0.25%)
Apr 25, 2019 7.980 8.005 7.950 8.000 113,338 -0.01(-0.12%)
Apr 24, 2019 8.020 8.040 7.990 8.010 149,134 -0.01(-0.12%)
Apr 23, 2019 8.020 8.090 8.010 8.020 152,983 +0.03(+0.38%)
Apr 22, 2019 7.900 8.000 7.860 7.990 138,669 +0.18(+2.30%)
Apr 18, 2019 7.890 7.900 7.750 7.810 198,400 -0.08(-1.01%)
Apr 17, 2019 7.920 7.970 7.870 7.890 148,233 -0.02(-0.25%)
Apr 16, 2019 8.000 8.050 7.910 7.910 220,303 -0.09(-1.12%)
Apr 15, 2019 8.080 8.080 8.000 8.000 222,393 -0.06(-0.74%)
Apr 12, 2019 8.100 8.160 8.060 8.060 150,700 +0.03(+0.37%)
Apr 11, 2019 8.040 8.050 7.990 8.030 118,128 -0.01(-0.12%)
Apr 10, 2019 8.060 8.090 8.020 8.040 78,702 +0.00(+0.00%)
Apr 09, 2019 8.130 8.130 8.020 8.040 55,743 -0.10(-1.23%)
Apr 08, 2019 8.180 8.245 8.140 8.140 66,385 -0.02(-0.25%)
Apr 05, 2019 8.150 8.160 8.130 8.160 38,800 +0.05(+0.62%)
Apr 04, 2019 8.160 8.170 8.060 8.110 64,066 -0.05(-0.61%)
Apr 03, 2019 8.180 8.234 8.110 8.160 105,827 -0.03(-0.37%)
Apr 02, 2019 8.160 8.210 8.140 8.190 91,277 +0.05(+0.61%)
Apr 01, 2019 8.090 8.180 8.060 8.140 134,761 +0.11(+1.37%)
Mar 29, 2019 8.020 8.050 7.980 8.030 76,300 +0.06(+0.75%)
Mar 28, 2019 7.930 7.980 7.890 7.970 83,991 +0.04(+0.50%)
Mar 27, 2019 8.000 8.000 7.890 7.930 98,756 -0.03(-0.38%)
Mar 26, 2019 8.010 8.077 7.910 7.960 89,712 +0.03(+0.38%)
Mar 25, 2019 8.080 8.098 7.910 7.930 103,222 -0.14(-1.73%)
Mar 22, 2019 8.150 8.185 8.070 8.070 84,400 -0.12(-1.47%)
Mar 21, 2019 8.110 8.240 8.110 8.190 120,322 +0.06(+0.74%)
Mar 20, 2019 8.160 8.241 8.070 8.130 157,085 -0.06(-0.73%)
Mar 19, 2019 8.120 8.260 8.120 8.190 139,032 +0.11(+1.36%)
Mar 18, 2019 7.990 8.100 7.980 8.080 93,838 +0.05(+0.62%)
Mar 15, 2019 7.950 8.030 7.920 8.030 189,100 +0.14(+1.77%)
Mar 14, 2019 7.910 7.930 7.860 7.890 115,925 -0.02(-0.25%)
Mar 13, 2019 7.920 7.950 7.850 7.910 186,744 +0.03(+0.38%)
Mar 12, 2019 7.990 8.010 7.850 7.880 151,278 -0.08(-1.01%)
Mar 11, 2019 7.900 8.010 7.900 7.960 162,914 +0.11(+1.40%)
Mar 08, 2019 7.860 7.880 7.790 7.850 129,100 -0.09(-1.13%)
Mar 07, 2019 7.800 7.960 7.780 7.940 90,950 +0.13(+1.66%)
Mar 06, 2019 7.890 7.906 7.780 7.810 179,618 -0.14(-1.76%)
Mar 05, 2019 8.000 8.000 7.850 7.950 109,659 -0.03(-0.38%)
Mar 04, 2019 7.930 7.980 7.870 7.980 211,358 +0.09(+1.14%)
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.