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 (%)
Sep 30, 2015 10.42 10.68 9.950 10.43 682,232 +0.09(+0.87%)
Sep 29, 2015 11.09 11.16 10.30 10.34 290,280 -0.76(-6.85%)
Sep 28, 2015 11.72 11.72 11.10 11.10 214,330 -0.67(-5.69%)
Sep 25, 2015 12.27 12.36 11.66 11.77 238,403 -0.50(-4.07%)
Sep 24, 2015 12.01 12.40 11.68 12.27 304,797 +0.15(+1.28%)
Sep 23, 2015 12.62 12.73 12.10 12.12 141,176 -0.46(-3.62%)
Sep 22, 2015 12.40 12.71 12.26 12.57 169,223 +0.05(+0.40%)
Sep 21, 2015 12.44 12.58 12.36 12.52 103,671 +0.08(+0.64%)
Sep 18, 2015 12.57 12.74 12.35 12.44 159,080 -0.39(-3.04%)
Sep 17, 2015 12.55 12.94 12.37 12.83 210,852 +0.38(+3.05%)
Sep 16, 2015 12.51 12.71 12.35 12.45 197,474 +0.14(+1.14%)
Sep 15, 2015 12.44 12.67 12.27 12.31 255,300 -0.03(-0.24%)
Sep 14, 2015 12.65 12.69 12.30 12.34 123,966 -0.39(-3.06%)
Sep 11, 2015 12.88 12.90 12.34 12.73 215,507 -0.23(-1.78%)
Sep 10, 2015 13.23 13.45 12.87 12.96 198,243 -0.38(-2.85%)
Sep 09, 2015 13.86 13.86 13.33 13.34 184,643 -0.43(-3.12%)
Sep 08, 2015 13.79 13.88 13.65 13.77 137,177 +0.03(+0.22%)
Sep 04, 2015 13.65 13.74 13.74 13.74 70,700 +0.04(+0.29%)
Sep 03, 2015 13.52 13.86 13.49 13.70 219,758 +0.21(+1.56%)
Sep 02, 2015 13.64 13.78 13.16 13.49 251,770 +0.11(+0.82%)
Sep 01, 2015 13.00 13.55 12.98 13.38 249,989 +0.06(+0.45%)
Aug 31, 2015 13.05 13.57 12.92 13.32 140,077 +0.28(+2.15%)
Aug 28, 2015 12.41 13.25 12.41 13.04 176,369 +0.44(+3.49%)
Aug 27, 2015 12.15 12.92 12.10 12.60 190,164 +0.55(+4.56%)
Aug 26, 2015 12.14 12.27 11.68 12.05 244,552 -0.08(-0.66%)
Aug 25, 2015 12.70 12.74 12.00 12.13 373,509 -0.15(-1.22%)
Aug 24, 2015 12.23 13.32 11.01 12.28 431,665 -0.63(-4.88%)
Aug 21, 2015 13.12 13.33 12.75 12.91 300,148 -0.31(-2.34%)
Aug 20, 2015 13.26 13.47 13.11 13.22 220,151 -0.14(-1.05%)
Aug 19, 2015 13.99 14.29 13.32 13.36 331,432 -0.65(-4.64%)
Aug 18, 2015 14.16 14.16 13.90 14.01 161,944 -0.05(-0.36%)
Aug 17, 2015 14.12 14.37 13.78 14.06 202,193 -0.12(-0.85%)
Aug 14, 2015 14.25 14.65 14.16 14.18 129,460 -0.18(-1.25%)
Aug 13, 2015 14.50 14.77 14.25 14.36 172,188 -0.13(-0.90%)
Aug 12, 2015 13.69 14.69 13.56 14.49 299,318 +0.92(+6.78%)
Aug 11, 2015 13.41 13.73 13.24 13.57 270,462 -0.07(-0.51%)
Aug 10, 2015 13.67 13.93 13.51 13.64 263,432 +0.15(+1.11%)
Aug 07, 2015 13.75 13.85 13.45 13.49 135,363 -0.01(-0.07%)
Aug 06, 2015 13.60 13.94 13.39 13.50 204,728 -0.04(-0.30%)
Aug 05, 2015 14.15 14.60 13.40 13.54 522,142 -0.75(-5.25%)
Aug 04, 2015 14.20 14.40 14.07 14.29 257,946 +0.16(+1.13%)
Aug 03, 2015 14.29 14.29 13.91 14.13 173,952 -0.23(-1.60%)
Jul 31, 2015 14.30 14.48 14.20 14.36 286,803 +0.00(+0.00%)
Jul 30, 2015 14.19 14.40 14.19 14.36 246,518 +0.06(+0.42%)
Jul 29, 2015 13.91 14.38 13.91 14.30 198,305 +0.37(+2.66%)
Jul 28, 2015 13.65 14.10 13.56 13.93 192,019 +0.32(+2.35%)
Jul 27, 2015 13.89 13.94 13.50 13.61 311,115 -0.44(-3.13%)
Jul 24, 2015 13.81 14.29 13.81 14.05 240,842 +0.27(+1.96%)
Jul 23, 2015 13.85 13.97 13.64 13.78 234,475 +0.07(+0.51%)
Jul 22, 2015 14.02 14.07 13.64 13.71 358,848 -0.35(-2.49%)
Jul 21, 2015 14.00 14.16 13.75 14.06 301,809 +0.01(+0.07%)
Jul 20, 2015 14.34 14.49 14.01 14.05 220,402 -0.39(-2.70%)
Jul 17, 2015 14.51 14.63 14.40 14.44 151,524 -0.25(-1.70%)
Jul 16, 2015 14.86 14.89 14.63 14.69 192,707 -0.17(-1.14%)
Jul 15, 2015 15.33 15.47 14.86 14.86 240,343 -0.49(-3.19%)
Jul 14, 2015 15.09 15.38 15.07 15.35 148,350 +0.18(+1.19%)
Jul 13, 2015 14.96 15.29 14.87 15.17 245,383 +0.18(+1.20%)
Jul 10, 2015 14.67 15.01 14.59 14.99 168,961 +0.39(+2.67%)
Jul 09, 2015 14.77 14.84 14.53 14.60 197,195 +0.03(+0.21%)
Jul 08, 2015 14.95 15.07 14.45 14.57 251,739 -0.50(-3.32%)
Jul 07, 2015 14.77 15.07 14.40 15.07 209,304 +0.30(+2.02%)
Jul 06, 2015 14.70 14.86 14.61 14.77 108,754 -0.19(-1.26%)
Jul 02, 2015 14.50 14.96 14.96 14.96 162,400 +0.40(+2.75%)
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.