Goldman Sachs MLP Income Opportunities Fund Common Shs (NY: GMZ )

N/A USD UNCHANGED
Last Price Updated: Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.190 9.330 9.160 9.287 131,613 +0.17(+1.83%)
Aug 30, 2017 9.070 9.170 9.070 9.120 96,937 +0.00(+0.00%)
Aug 29, 2017 9.080 9.170 9.050 9.120 133,034 +0.00(+0.00%)
Aug 28, 2017 9.200 9.300 9.088 9.120 85,314 -0.03(-0.33%)
Aug 25, 2017 9.050 9.190 9.040 9.150 131,088 +0.10(+1.10%)
Aug 24, 2017 9.070 9.100 9.040 9.050 84,395 +0.02(+0.22%)
Aug 23, 2017 9.090 9.150 8.990 9.030 177,539 -0.02(-0.22%)
Aug 22, 2017 8.820 9.080 8.820 9.050 137,627 +0.26(+2.96%)
Aug 21, 2017 8.960 8.960 8.790 8.790 122,548 -0.07(-0.79%)
Aug 18, 2017 8.990 8.991 8.810 8.860 91,113 -0.11(-1.23%)
Aug 17, 2017 9.270 9.270 8.920 8.970 163,591 -0.42(-4.47%)
Aug 16, 2017 9.330 9.480 9.150 9.390 147,372 +0.28(+3.07%)
Aug 15, 2017 9.220 9.270 9.100 9.110 107,098 -0.17(-1.83%)
Aug 14, 2017 9.350 9.371 9.250 9.280 63,514 +0.03(+0.32%)
Aug 11, 2017 9.490 9.570 9.151 9.250 99,194 -0.03(-0.32%)
Aug 10, 2017 9.480 9.600 9.280 9.280 82,903 -0.19(-2.01%)
Aug 09, 2017 9.390 9.470 9.234 9.470 139,510 +0.27(+2.93%)
Aug 08, 2017 9.400 9.470 9.190 9.200 180,825 -0.27(-2.85%)
Aug 07, 2017 9.530 9.620 9.420 9.470 102,120 -0.13(-1.35%)
Aug 04, 2017 9.730 9.800 9.530 9.600 75,543 -0.06(-0.62%)
Aug 03, 2017 9.850 9.850 9.650 9.660 88,373 -0.18(-1.83%)
Aug 02, 2017 9.880 9.880 9.760 9.840 58,199 +0.03(+0.31%)
Aug 01, 2017 9.870 9.888 9.760 9.810 96,528 -0.07(-0.71%)
Jul 31, 2017 9.870 9.884 9.720 9.880 97,732 +0.05(+0.51%)
Jul 28, 2017 9.840 9.869 9.810 9.830 64,174 +0.04(+0.41%)
Jul 27, 2017 9.800 9.850 9.760 9.790 78,175 -0.01(-0.10%)
Jul 26, 2017 9.910 9.910 9.770 9.800 85,725 -0.05(-0.51%)
Jul 25, 2017 9.880 9.880 9.760 9.850 69,021 +0.08(+0.82%)
Jul 24, 2017 9.800 9.850 9.720 9.770 66,106 -0.02(-0.20%)
Jul 21, 2017 9.880 9.880 9.760 9.790 47,433 -0.01(-0.10%)
Jul 20, 2017 9.970 9.970 9.710 9.800 132,374 -0.09(-0.91%)
Jul 19, 2017 9.900 9.933 9.850 9.890 90,734 +0.06(+0.61%)
Jul 18, 2017 9.830 9.870 9.740 9.830 99,621 +0.09(+0.92%)
Jul 17, 2017 9.810 9.890 9.713 9.740 180,754 +0.00(+0.00%)
Jul 14, 2017 9.700 9.790 9.650 9.740 87,597 +0.10(+1.04%)
Jul 13, 2017 9.720 9.720 9.590 9.640 77,019 -0.06(-0.62%)
Jul 12, 2017 9.650 9.750 9.650 9.700 120,563 +0.15(+1.57%)
Jul 11, 2017 9.490 9.570 9.460 9.550 61,526 +0.05(+0.53%)
Jul 10, 2017 9.460 9.586 9.460 9.500 74,057 -0.02(-0.21%)
Jul 07, 2017 9.480 9.520 9.390 9.520 100,289 +0.03(+0.32%)
Jul 06, 2017 9.680 9.730 9.460 9.490 137,351 -0.21(-2.16%)
Jul 05, 2017 9.820 9.820 9.556 9.700 134,705 -0.15(-1.52%)
Jul 03, 2017 9.670 9.880 9.660 9.850 42,953 +0.22(+2.28%)
Jun 30, 2017 9.580 9.696 9.530 9.630 82,905 +0.19(+2.01%)
Jun 29, 2017 9.450 9.530 9.400 9.440 116,306 +0.07(+0.75%)
Jun 28, 2017 9.310 9.460 9.310 9.370 125,787 +0.06(+0.64%)
Jun 27, 2017 9.270 9.430 9.270 9.310 135,906 +0.04(+0.43%)
Jun 26, 2017 9.150 9.290 9.100 9.270 107,132 +0.15(+1.64%)
Jun 23, 2017 9.010 9.160 8.986 9.120 115,348 +0.15(+1.67%)
Jun 22, 2017 8.830 9.040 8.819 8.970 159,111 +0.21(+2.40%)
Jun 21, 2017 8.950 8.950 8.630 8.760 306,735 -0.10(-1.13%)
Jun 20, 2017 9.060 9.088 8.820 8.860 224,032 -0.29(-3.17%)
Jun 19, 2017 9.340 9.340 9.090 9.150 125,921 -0.14(-1.51%)
Jun 16, 2017 9.230 9.340 9.150 9.290 166,012 +0.14(+1.53%)
Jun 15, 2017 9.490 9.490 9.120 9.150 193,035 -0.36(-3.79%)
Jun 14, 2017 9.790 9.790 9.490 9.510 135,636 -0.25(-2.56%)
Jun 13, 2017 9.680 9.780 9.650 9.760 92,403 +0.14(+1.46%)
Jun 12, 2017 9.570 9.650 9.570 9.620 121,569 +0.10(+1.05%)
Jun 09, 2017 9.440 9.540 9.400 9.520 208,963 +0.08(+0.85%)
Jun 08, 2017 9.550 9.630 9.400 9.440 323,056 -0.22(-2.28%)
Jun 07, 2017 9.900 9.990 9.610 9.660 207,471 -0.25(-2.52%)
Jun 06, 2017 9.930 9.939 9.860 9.910 87,966 +0.05(+0.51%)
Jun 05, 2017 9.870 9.970 9.820 9.860 75,091 -0.09(-0.90%)
Jun 02, 2017 10.04 10.07 9.950 9.950 66,716 -0.12(-1.19%)
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.