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 (%)
Jul 31, 2014 20.98 20.99 20.42 20.54 245,053 -0.54(-2.56%)
Jul 30, 2014 21.08 21.15 20.90 21.08 154,872 +0.14(+0.67%)
Jul 29, 2014 21.29 21.39 20.94 20.94 310,895 -0.28(-1.32%)
Jul 28, 2014 21.42 21.47 21.12 21.22 263,688 -0.11(-0.52%)
Jul 25, 2014 21.41 21.55 21.05 21.33 208,505 -0.02(-0.09%)
Jul 24, 2014 21.19 21.42 21.15 21.35 221,146 +0.20(+0.95%)
Jul 23, 2014 21.17 21.27 21.04 21.15 230,842 +0.06(+0.28%)
Jul 22, 2014 21.40 21.53 21.05 21.09 289,818 -0.20(-0.94%)
Jul 21, 2014 21.44 21.74 21.14 21.29 247,257 -0.23(-1.07%)
Jul 18, 2014 21.01 21.71 20.98 21.52 208,663 +0.49(+2.33%)
Jul 17, 2014 21.05 21.82 20.88 21.03 403,500 -0.03(-0.14%)
Jul 16, 2014 21.05 21.15 20.93 21.06 222,512 +0.12(+0.57%)
Jul 15, 2014 21.02 21.05 20.90 20.94 178,300 +0.07(+0.34%)
Jul 14, 2014 20.99 21.14 20.87 20.87 195,820 -0.04(-0.19%)
Jul 11, 2014 20.80 20.98 20.72 20.91 175,227 +0.22(+1.06%)
Jul 10, 2014 20.53 20.88 20.41 20.69 182,971 +0.00(+0.00%)
Jul 09, 2014 20.73 21.07 20.60 20.69 213,971 -0.05(-0.24%)
Jul 08, 2014 21.20 21.22 20.52 20.74 251,770 -0.36(-1.71%)
Jul 07, 2014 21.10 21.31 20.83 21.10 245,585 +0.05(+0.24%)
Jul 03, 2014 21.08 21.05 21.05 21.05 106,900 -0.03(-0.14%)
Jul 02, 2014 21.00 21.10 20.77 21.08 238,665 +0.08(+0.38%)
Jul 01, 2014 20.86 21.19 20.86 21.00 375,162 +0.20(+0.96%)
Jun 30, 2014 20.68 20.80 20.65 20.80 300,063 +0.15(+0.73%)
Jun 27, 2014 20.57 20.67 20.55 20.65 213,224 +0.13(+0.64%)
Jun 26, 2014 20.64 20.74 20.50 20.52 306,633 -0.07(-0.34%)
Jun 25, 2014 20.47 20.59 20.35 20.59 357,125 +0.14(+0.68%)
Jun 24, 2014 20.47 20.63 20.37 20.45 302,300 -0.03(-0.15%)
Jun 23, 2014 20.52 20.62 20.40 20.48 353,845 -0.04(-0.19%)
Jun 20, 2014 20.49 20.56 20.36 20.52 222,515 +0.09(+0.44%)
Jun 19, 2014 20.15 20.48 20.10 20.43 264,443 +0.29(+1.44%)
Jun 18, 2014 20.15 20.15 20.01 20.14 244,774 +0.00(+0.00%)
Jun 17, 2014 20.12 20.19 20.09 20.14 223,204 +0.03(+0.15%)
Jun 16, 2014 20.07 20.19 20.05 20.11 131,565 +0.04(+0.20%)
Jun 13, 2014 19.98 20.07 19.98 20.07 111,705 +0.02(+0.10%)
Jun 12, 2014 20.11 20.11 19.95 20.05 171,387 +0.03(+0.14%)
Jun 11, 2014 20.10 20.14 19.98 20.02 146,356 -0.10(-0.50%)
Jun 10, 2014 20.15 20.18 20.03 20.12 221,526 -0.07(-0.35%)
Jun 06, 2014 20.21 20.21 20.15 20.19 151,787 +0.06(+0.30%)
Jun 05, 2014 20.13 20.20 20.10 20.13 162,437 +0.00(+0.00%)
Jun 04, 2014 20.06 20.20 20.03 20.13 200,471 +0.07(+0.32%)
Jun 03, 2014 19.91 20.11 19.91 20.06 229,914 +0.12(+0.63%)
Jun 02, 2014 19.91 19.96 19.83 19.94 99,033 +0.03(+0.15%)
May 30, 2014 19.64 19.97 19.64 19.91 188,371 +0.25(+1.27%)
May 29, 2014 19.67 19.88 19.62 19.66 150,866 -0.01(-0.05%)
May 28, 2014 19.66 19.72 19.45 19.67 216,857 +0.05(+0.25%)
May 27, 2014 19.91 19.93 19.50 19.62 199,023 -0.26(-1.31%)
May 23, 2014 19.74 19.88 19.88 19.88 132,400 +0.20(+0.99%)
May 22, 2014 19.79 19.79 19.64 19.68 125,161 +0.06(+0.33%)
May 21, 2014 19.55 19.76 19.55 19.62 137,718 +0.10(+0.51%)
May 20, 2014 19.55 19.65 19.47 19.52 135,487 -0.03(-0.15%)
May 19, 2014 19.74 19.77 19.49 19.55 136,081 -0.16(-0.81%)
May 16, 2014 19.54 19.75 19.51 19.71 87,986 +0.24(+1.23%)
May 15, 2014 19.69 19.76 19.43 19.47 149,211 -0.19(-0.97%)
May 14, 2014 19.54 19.70 19.54 19.66 84,718 +0.12(+0.61%)
May 13, 2014 19.71 19.79 19.52 19.54 124,053 -0.42(-2.10%)
May 12, 2014 19.84 19.97 19.82 19.96 150,540 +0.17(+0.86%)
May 09, 2014 19.80 19.86 19.75 19.79 86,667 -0.06(-0.30%)
May 08, 2014 19.84 19.86 19.72 19.85 100,214 +0.04(+0.20%)
May 07, 2014 19.77 19.89 19.69 19.81 96,712 +0.11(+0.57%)
May 06, 2014 19.82 19.83 19.60 19.70 167,159 -0.09(-0.47%)
May 05, 2014 19.90 19.90 19.66 19.79 96,903 -0.13(-0.65%)
May 02, 2014 19.75 19.95 19.40 19.92 174,273 +0.22(+1.12%)
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.