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, 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.