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 (%)
Aug 31, 2015 7.900 8.215 7.821 8.063 231,397 +0.17(+2.15%)
Aug 28, 2015 7.512 8.021 7.512 7.894 291,349 +0.27(+3.49%)
Aug 27, 2015 7.355 7.821 7.325 7.627 314,137 +0.33(+4.56%)
Aug 26, 2015 7.349 7.428 7.071 7.294 403,983 -0.05(-0.66%)
Aug 25, 2015 7.688 7.710 7.264 7.343 617,011 -0.09(-1.22%)
Aug 24, 2015 7.403 8.063 6.665 7.434 713,080 -0.38(-4.88%)
Aug 21, 2015 7.942 8.069 7.718 7.815 495,823 -0.19(-2.34%)
Aug 20, 2015 8.027 8.154 7.936 8.003 363,674 -0.08(-1.05%)
Aug 19, 2015 8.469 8.650 8.063 8.088 547,502 -0.39(-4.64%)
Aug 18, 2015 8.572 8.572 8.414 8.481 267,520 -0.03(-0.36%)
Aug 17, 2015 8.548 8.699 8.342 8.511 334,008 -0.07(-0.85%)
Aug 14, 2015 8.626 8.868 8.572 8.584 213,858 +0.10(+1.18%)
Aug 13, 2015 8.567 8.729 8.419 8.484 291,444 -0.08(-0.90%)
Aug 12, 2015 8.088 8.679 8.011 8.561 506,624 +0.54(+6.78%)
Aug 11, 2015 7.923 8.112 7.822 8.017 457,782 -0.04(-0.51%)
Aug 10, 2015 8.076 8.230 7.982 8.059 445,883 +0.09(+1.11%)
Aug 07, 2015 8.124 8.183 7.946 7.970 229,114 -0.01(-0.07%)
Aug 06, 2015 8.035 8.236 7.911 7.976 346,521 -0.02(-0.30%)
Aug 05, 2015 8.360 8.626 7.917 8.000 883,775 -0.44(-5.25%)
Aug 04, 2015 8.389 8.508 8.313 8.443 436,598 +0.09(+1.13%)
Aug 03, 2015 8.443 8.443 8.218 8.348 294,430 -0.14(-1.60%)
Jul 31, 2015 8.449 8.555 8.389 8.484 485,441 +0.00(+0.00%)
Jul 30, 2015 8.384 8.508 8.384 8.484 417,255 +0.04(+0.42%)
Jul 29, 2015 8.218 8.496 8.218 8.449 335,650 +0.22(+2.66%)
Jul 28, 2015 8.065 8.330 8.011 8.230 325,010 +0.19(+2.35%)
Jul 27, 2015 8.206 8.236 7.976 8.041 526,591 -0.26(-3.13%)
Jul 24, 2015 8.159 8.443 8.157 8.301 407,648 +0.16(+1.96%)
Jul 23, 2015 8.183 8.254 8.059 8.141 396,871 +0.04(+0.51%)
Jul 22, 2015 8.283 8.313 8.059 8.100 607,384 -0.21(-2.49%)
Jul 21, 2015 8.271 8.366 8.124 8.307 510,840 +0.01(+0.07%)
Jul 20, 2015 8.472 8.561 8.277 8.301 373,051 -0.23(-2.70%)
Jul 17, 2015 8.573 8.646 8.508 8.531 256,468 -0.15(-1.70%)
Jul 16, 2015 8.779 8.797 8.644 8.679 326,175 -0.10(-1.14%)
Jul 15, 2015 9.057 9.140 8.779 8.779 406,803 -0.29(-3.19%)
Jul 14, 2015 8.915 9.087 8.903 9.069 251,096 +0.11(+1.19%)
Jul 13, 2015 8.838 9.033 8.785 8.963 415,334 +0.11(+1.20%)
Jul 10, 2015 8.667 8.868 8.620 8.856 285,982 +0.23(+2.67%)
Jul 09, 2015 8.726 8.768 8.584 8.626 333,771 +0.02(+0.21%)
Jul 08, 2015 8.833 8.903 8.537 8.608 426,092 -0.30(-3.32%)
Jul 07, 2015 8.726 8.903 8.508 8.903 354,267 +0.18(+2.02%)
Jul 06, 2015 8.685 8.779 8.632 8.727 184,076 -0.11(-1.26%)
Jul 02, 2015 8.567 8.838 8.838 8.838 274,877 +0.24(+2.75%)
Jul 01, 2015 8.951 8.968 8.602 8.602 367,249 -0.24(-2.74%)
Jun 30, 2015 9.057 9.093 8.732 8.844 397,318 -0.17(-1.90%)
Jun 29, 2015 9.146 9.217 9.004 9.016 222,151 -0.21(-2.24%)
Jun 26, 2015 9.423 9.423 9.223 9.223 223,246 -0.20(-2.13%)
Jun 25, 2015 9.518 9.524 9.364 9.423 229,598 -0.06(-0.62%)
Jun 24, 2015 9.382 9.701 9.335 9.482 470,946 +0.12(+1.26%)
Jun 23, 2015 9.288 9.417 9.104 9.364 384,220 +0.05(+0.57%)
Jun 22, 2015 9.524 9.530 9.299 9.311 209,739 -0.17(-1.81%)
Jun 19, 2015 9.512 9.553 9.453 9.482 131,365 -0.06(-0.68%)
Jun 18, 2015 9.601 9.660 9.547 9.547 206,935 -0.04(-0.37%)
Jun 17, 2015 9.701 9.778 9.583 9.583 288,125 -0.11(-1.10%)
Jun 16, 2015 9.689 9.825 9.689 9.689 239,580 -0.04(-0.36%)
Jun 15, 2015 9.725 9.813 9.695 9.725 154,801 -0.04(-0.36%)
Jun 12, 2015 9.672 9.790 9.630 9.760 243,036 +0.02(+0.24%)
Jun 11, 2015 9.872 9.894 9.731 9.737 141,854 -0.16(-1.61%)
Jun 10, 2015 10.04 10.14 9.890 9.896 162,651 -0.15(-1.47%)
Jun 09, 2015 9.973 10.09 9.902 10.04 224,351 +0.12(+1.19%)
Jun 08, 2015 9.701 9.979 9.677 9.926 429,110 +0.23(+2.38%)
Jun 05, 2015 9.931 10.02 9.695 9.695 357,740 -0.30(-3.01%)
Jun 04, 2015 10.50 10.50 9.967 9.996 321,471 -0.39(-3.75%)
Jun 03, 2015 10.45 10.48 10.38 10.39 184,811 -0.06(-0.57%)
Jun 02, 2015 10.37 10.52 10.35 10.45 133,926 +0.04(+0.34%)
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.