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, 2019 7.650 7.697 7.560 7.620 118,712 -0.04(-0.52%)
Jul 30, 2019 7.690 7.710 7.570 7.660 121,922 -0.05(-0.65%)
Jul 29, 2019 7.780 7.800 7.640 7.710 161,335 -0.04(-0.52%)
Jul 26, 2019 7.830 7.835 7.730 7.750 76,500 -0.08(-1.02%)
Jul 25, 2019 7.860 7.940 7.817 7.830 78,262 -0.03(-0.38%)
Jul 24, 2019 7.880 7.960 7.850 7.860 80,938 -0.01(-0.13%)
Jul 23, 2019 7.910 7.948 7.850 7.870 100,929 -0.03(-0.38%)
Jul 22, 2019 7.840 7.910 7.829 7.900 82,261 +0.06(+0.77%)
Jul 19, 2019 7.780 7.860 7.751 7.840 80,600 +0.06(+0.77%)
Jul 18, 2019 7.820 7.860 7.710 7.780 101,674 -0.06(-0.77%)
Jul 17, 2019 7.960 7.970 7.830 7.840 73,254 -0.12(-1.51%)
Jul 16, 2019 8.010 8.011 7.880 7.960 125,600 -0.07(-0.87%)
Jul 15, 2019 8.060 8.090 8.000 8.030 48,687 -0.01(-0.12%)
Jul 12, 2019 8.000 8.060 8.000 8.040 56,000 +0.02(+0.25%)
Jul 11, 2019 8.000 8.090 7.970 8.020 84,710 +0.05(+0.63%)
Jul 10, 2019 7.880 8.000 7.880 7.970 54,203 +0.12(+1.53%)
Jul 09, 2019 7.840 7.885 7.810 7.850 72,663 -0.02(-0.25%)
Jul 08, 2019 7.860 7.950 7.850 7.870 80,526 -0.03(-0.38%)
Jul 05, 2019 7.800 7.909 7.800 7.900 80,100 +0.10(+1.28%)
Jul 03, 2019 7.690 7.810 7.690 7.800 40,800 +0.11(+1.43%)
Jul 02, 2019 7.800 7.800 7.650 7.690 153,931 -0.12(-1.54%)
Jul 01, 2019 7.850 7.920 7.790 7.810 76,374 +0.02(+0.26%)
Jun 28, 2019 7.690 7.830 7.680 7.790 89,500 +0.15(+1.96%)
Jun 27, 2019 7.700 7.800 7.610 7.640 56,354 -0.05(-0.65%)
Jun 26, 2019 7.680 7.830 7.650 7.690 68,769 +0.06(+0.79%)
Jun 25, 2019 7.750 7.780 7.600 7.630 93,331 -0.14(-1.80%)
Jun 24, 2019 7.710 7.800 7.650 7.770 111,827 +0.07(+0.91%)
Jun 21, 2019 7.620 7.740 7.590 7.700 60,600 +0.06(+0.79%)
Jun 20, 2019 7.580 7.680 7.480 7.640 147,524 +0.12(+1.60%)
Jun 19, 2019 7.550 7.600 7.520 7.520 114,531 -0.03(-0.40%)
Jun 18, 2019 7.480 7.590 7.456 7.550 92,187 +0.07(+0.94%)
Jun 17, 2019 7.510 7.560 7.450 7.480 104,485 -0.08(-1.06%)
Jun 14, 2019 7.560 7.610 7.520 7.560 95,500 +0.01(+0.13%)
Jun 13, 2019 7.600 7.710 7.510 7.550 96,081 -0.02(-0.26%)
Jun 12, 2019 7.600 7.610 7.540 7.570 104,745 -0.03(-0.39%)
Jun 11, 2019 7.570 7.660 7.540 7.600 100,494 +0.05(+0.66%)
Jun 10, 2019 7.580 7.600 7.500 7.550 123,699 -0.01(-0.13%)
Jun 07, 2019 7.530 7.600 7.500 7.560 176,400 +0.06(+0.80%)
Jun 06, 2019 7.510 7.570 7.440 7.500 133,653 -0.02(-0.27%)
Jun 05, 2019 7.570 7.640 7.480 7.520 165,352 -0.09(-1.18%)
Jun 04, 2019 7.590 7.680 7.588 7.610 82,194 +0.08(+1.06%)
Jun 03, 2019 7.570 7.611 7.520 7.530 73,047 -0.01(-0.13%)
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%)
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.