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 (%)
Sep 30, 2014 21.33 21.80 21.25 21.74 303,479 +0.52(+2.45%)
Sep 29, 2014 20.74 21.36 20.64 21.22 206,146 +0.38(+1.82%)
Sep 26, 2014 20.44 20.91 20.44 20.84 154,618 +0.43(+2.11%)
Sep 25, 2014 20.74 20.83 20.32 20.41 271,320 -0.39(-1.87%)
Sep 24, 2014 20.40 20.98 20.22 20.80 257,769 +0.46(+2.26%)
Sep 23, 2014 20.50 20.74 20.32 20.34 251,393 -0.35(-1.69%)
Sep 22, 2014 21.20 21.25 20.56 20.69 257,239 -0.61(-2.86%)
Sep 19, 2014 21.35 21.42 21.22 21.30 215,061 +0.08(+0.38%)
Sep 18, 2014 21.21 21.45 21.16 21.22 210,553 +0.06(+0.28%)
Sep 17, 2014 21.07 21.35 21.05 21.16 341,129 +0.18(+0.86%)
Sep 16, 2014 20.77 21.29 20.75 20.98 234,469 +0.07(+0.33%)
Sep 15, 2014 21.09 21.09 20.85 20.91 173,211 -0.19(-0.90%)
Sep 12, 2014 21.25 21.25 20.88 21.10 201,849 -0.15(-0.71%)
Sep 11, 2014 21.12 21.39 21.06 21.25 244,148 -0.05(-0.23%)
Sep 10, 2014 21.40 21.44 21.16 21.30 219,815 -0.04(-0.19%)
Sep 09, 2014 21.38 21.45 21.04 21.34 287,818 -0.05(-0.23%)
Sep 08, 2014 21.39 21.51 21.28 21.39 189,162 +0.11(+0.52%)
Sep 05, 2014 21.31 21.43 21.17 21.28 245,178 +0.05(+0.24%)
Sep 04, 2014 21.62 21.63 21.15 21.23 199,627 -0.37(-1.71%)
Sep 03, 2014 21.70 21.73 21.49 21.60 217,080 -0.05(-0.23%)
Sep 02, 2014 21.70 21.73 21.61 21.65 164,446 +0.02(+0.09%)
Aug 29, 2014 21.81 21.63 21.63 21.63 215,000 -0.13(-0.60%)
Aug 28, 2014 21.92 22.12 21.69 21.76 243,294 -0.33(-1.49%)
Aug 27, 2014 21.90 22.30 21.90 22.09 245,585 +0.15(+0.68%)
Aug 26, 2014 22.03 22.27 21.74 21.94 287,534 +0.07(+0.32%)
Aug 25, 2014 22.12 22.12 21.71 21.87 278,427 -0.13(-0.59%)
Aug 22, 2014 22.13 22.17 21.71 22.00 207,570 -0.03(-0.14%)
Aug 21, 2014 21.90 22.13 21.87 22.03 204,916 +0.18(+0.82%)
Aug 20, 2014 21.74 21.94 21.64 21.85 192,797 +0.11(+0.51%)
Aug 19, 2014 21.57 21.78 21.40 21.74 233,909 +0.35(+1.64%)
Aug 18, 2014 21.39 21.49 21.17 21.39 136,747 +0.06(+0.28%)
Aug 15, 2014 21.25 21.59 21.18 21.33 144,404 +0.18(+0.85%)
Aug 14, 2014 21.65 21.69 21.10 21.15 217,815 -0.49(-2.26%)
Aug 13, 2014 21.38 21.69 21.38 21.64 136,287 +0.12(+0.56%)
Aug 12, 2014 21.50 21.87 21.43 21.52 177,885 -0.00(-0.00%)
Aug 11, 2014 21.20 21.99 21.18 21.52 299,612 +0.59(+2.82%)
Aug 08, 2014 21.20 21.45 21.03 20.93 192,961 -0.23(-1.09%)
Aug 07, 2014 21.32 21.45 21.09 21.16 161,988 -0.01(-0.04%)
Aug 06, 2014 20.82 21.35 20.78 21.17 201,854 +0.16(+0.75%)
Aug 05, 2014 20.79 21.14 20.57 21.01 194,002 +0.23(+1.11%)
Aug 04, 2014 20.48 20.87 20.46 20.78 92,258 +0.30(+1.46%)
Aug 01, 2014 20.53 20.86 20.41 20.48 185,760 -0.06(-0.29%)
Jul 31, 2014 20.98 20.99 20.42 20.54 245,053 -0.54(-2.56%)
Jul 30, 2014 21.08 21.15 20.90 21.08 154,872 +0.14(+0.67%)
Jul 29, 2014 21.29 21.39 20.94 20.94 310,895 -0.28(-1.32%)
Jul 28, 2014 21.42 21.47 21.12 21.22 263,688 -0.11(-0.52%)
Jul 25, 2014 21.41 21.55 21.05 21.33 208,505 -0.02(-0.09%)
Jul 24, 2014 21.19 21.42 21.15 21.35 221,146 +0.20(+0.95%)
Jul 23, 2014 21.17 21.27 21.04 21.15 230,842 +0.06(+0.28%)
Jul 22, 2014 21.40 21.53 21.05 21.09 289,818 -0.20(-0.94%)
Jul 21, 2014 21.44 21.74 21.14 21.29 247,257 -0.23(-1.07%)
Jul 18, 2014 21.01 21.71 20.98 21.52 208,663 +0.49(+2.33%)
Jul 17, 2014 21.05 21.82 20.88 21.03 403,500 -0.03(-0.14%)
Jul 16, 2014 21.05 21.15 20.93 21.06 222,512 +0.12(+0.57%)
Jul 15, 2014 21.02 21.05 20.90 20.94 178,300 +0.07(+0.34%)
Jul 14, 2014 20.99 21.14 20.87 20.87 195,820 -0.04(-0.19%)
Jul 11, 2014 20.80 20.99 20.72 20.91 175,227 +0.22(+1.06%)
Jul 10, 2014 20.53 20.88 20.41 20.69 182,971 +0.00(+0.00%)
Jul 09, 2014 20.73 21.07 20.60 20.69 213,971 -0.05(-0.24%)
Jul 08, 2014 21.20 21.22 20.52 20.74 251,770 -0.36(-1.71%)
Jul 07, 2014 21.10 21.31 20.83 21.10 245,585 +0.05(+0.24%)
Jul 03, 2014 21.08 21.05 21.05 21.05 106,900 -0.03(-0.14%)
Jul 02, 2014 21.00 21.10 20.77 21.08 238,665 +0.08(+0.38%)
Jul 01, 2014 20.86 21.19 20.86 21.00 375,162 +0.20(+0.96%)
Jun 30, 2014 20.68 20.80 20.65 20.80 300,063 +0.15(+0.73%)
Jun 27, 2014 20.57 20.67 20.55 20.65 213,224 +0.13(+0.64%)
Jun 26, 2014 20.64 20.74 20.50 20.52 306,633 -0.07(-0.34%)
Jun 25, 2014 20.47 20.59 20.35 20.59 357,125 +0.14(+0.68%)
Jun 24, 2014 20.47 20.63 20.37 20.45 302,300 -0.03(-0.15%)
Jun 23, 2014 20.52 20.62 20.40 20.48 353,845 -0.04(-0.19%)
Jun 20, 2014 20.49 20.56 20.36 20.52 222,515 +0.09(+0.44%)
Jun 19, 2014 20.15 20.48 20.10 20.43 264,443 +0.29(+1.44%)
Jun 18, 2014 20.15 20.15 20.01 20.14 244,774 +0.00(+0.00%)
Jun 17, 2014 20.12 20.19 20.09 20.14 223,204 +0.03(+0.15%)
Jun 16, 2014 20.07 20.19 20.05 20.11 131,565 +0.04(+0.20%)
Jun 13, 2014 19.98 20.07 19.98 20.07 111,705 +0.02(+0.10%)
Jun 12, 2014 20.11 20.11 19.95 20.05 171,387 +0.03(+0.14%)
Jun 11, 2014 20.10 20.14 19.98 20.02 146,356 -0.10(-0.50%)
Jun 10, 2014 20.15 20.18 20.03 20.12 221,526 -0.07(-0.35%)
Jun 06, 2014 20.21 20.21 20.15 20.19 151,787 +0.06(+0.30%)
Jun 05, 2014 20.13 20.20 20.10 20.13 162,437 +0.00(+0.00%)
Jun 04, 2014 20.06 20.20 20.03 20.13 200,471 +0.07(+0.32%)
Jun 03, 2014 19.91 20.11 19.91 20.06 229,914 +0.12(+0.63%)
Jun 02, 2014 19.91 19.96 19.83 19.94 99,033 +0.03(+0.15%)
May 30, 2014 19.64 19.97 19.64 19.91 188,371 +0.25(+1.27%)
May 29, 2014 19.67 19.88 19.62 19.66 150,866 -0.01(-0.05%)
May 28, 2014 19.66 19.72 19.45 19.67 216,857 +0.05(+0.25%)
May 27, 2014 19.91 19.93 19.50 19.62 199,023 -0.26(-1.31%)
May 23, 2014 19.74 19.88 19.88 19.88 132,400 +0.20(+0.99%)
May 22, 2014 19.79 19.79 19.64 19.68 125,161 +0.06(+0.33%)
May 21, 2014 19.55 19.76 19.55 19.62 137,718 +0.10(+0.51%)
May 20, 2014 19.55 19.65 19.47 19.52 135,487 -0.03(-0.15%)
May 19, 2014 19.74 19.77 19.49 19.55 136,081 -0.16(-0.81%)
May 16, 2014 19.54 19.75 19.51 19.71 87,986 +0.24(+1.23%)
May 15, 2014 19.69 19.76 19.43 19.47 149,211 -0.19(-0.97%)
May 14, 2014 19.54 19.70 19.54 19.66 84,718 +0.12(+0.61%)
May 13, 2014 19.71 19.79 19.52 19.54 124,053 -0.42(-2.10%)
May 12, 2014 19.84 19.97 19.82 19.96 150,540 +0.17(+0.86%)
May 09, 2014 19.80 19.86 19.75 19.79 86,667 -0.06(-0.30%)
May 08, 2014 19.84 19.86 19.72 19.85 100,214 +0.04(+0.20%)
May 07, 2014 19.77 19.89 19.69 19.81 96,712 +0.11(+0.57%)
May 06, 2014 19.82 19.83 19.60 19.70 167,159 -0.09(-0.47%)
May 05, 2014 19.90 19.90 19.66 19.79 96,903 -0.13(-0.65%)
May 02, 2014 19.75 19.95 19.40 19.92 174,273 +0.22(+1.12%)
May 01, 2014 19.74 19.77 19.61 19.70 74,859 +0.02(+0.10%)
Apr 30, 2014 19.58 19.75 19.51 19.68 134,885 +0.14(+0.72%)
Apr 29, 2014 19.71 19.72 19.49 19.54 144,813 -0.17(-0.86%)
Apr 28, 2014 19.54 19.77 19.31 19.71 115,647 +0.30(+1.55%)
Apr 25, 2014 19.35 19.55 19.30 19.41 102,181 +0.07(+0.36%)
Apr 24, 2014 19.41 19.51 19.29 19.34 182,362 -0.04(-0.21%)
Apr 23, 2014 19.39 19.58 19.24 19.38 139,774 +0.01(+0.05%)
Apr 22, 2014 19.60 19.73 19.20 19.37 193,970 -0.23(-1.17%)
Apr 21, 2014 19.61 19.79 19.46 19.60 96,195 -0.08(-0.41%)
Apr 17, 2014 19.67 19.68 19.68 19.68 160,700 +0.13(+0.66%)
Apr 16, 2014 19.51 19.71 19.32 19.55 129,878 +0.05(+0.26%)
Apr 15, 2014 19.14 19.52 18.98 19.50 178,982 +0.44(+2.31%)
Apr 14, 2014 19.02 19.12 18.95 19.06 129,325 -0.01(-0.05%)
Apr 11, 2014 18.93 19.13 18.82 19.07 123,612 +0.15(+0.79%)
Apr 10, 2014 19.11 19.15 18.88 18.92 99,207 -0.13(-0.68%)
Apr 09, 2014 18.96 19.14 18.88 19.05 123,330 +0.08(+0.42%)
Apr 08, 2014 19.04 19.08 18.73 18.97 85,124 +0.02(+0.11%)
Apr 07, 2014 19.20 19.36 18.90 18.95 100,760 -0.29(-1.51%)
Apr 04, 2014 19.28 19.33 19.13 19.24 59,335 +0.03(+0.16%)
Apr 03, 2014 19.12 19.31 19.05 19.21 74,976 +0.04(+0.21%)
Apr 02, 2014 19.02 19.25 19.02 19.17 80,764 +0.20(+1.05%)
Apr 01, 2014 19.10 19.15 18.92 18.97 104,413 -0.10(-0.52%)
Mar 31, 2014 19.40 19.40 19.04 19.07 132,431 -0.17(-0.88%)
Mar 28, 2014 18.98 19.32 18.92 19.24 161,423 +0.16(+0.85%)
Mar 27, 2014 18.91 19.24 18.72 19.08 84,562 +0.17(+0.89%)
Mar 26, 2014 18.76 19.05 18.48 18.91 218,815 +0.29(+1.56%)
Mar 25, 2014 18.61 18.67 18.42 18.62 272,166 -0.03(-0.16%)
Mar 24, 2014 18.87 18.87 18.61 18.65 199,854 -0.39(-2.05%)
Mar 21, 2014 18.45 19.04 18.42 19.04 423,326 +0.63(+3.42%)
Mar 20, 2014 18.54 18.56 18.30 18.41 174,038 -0.14(-0.75%)
Mar 19, 2014 18.69 18.69 18.46 18.55 196,205 -0.07(-0.38%)
Mar 18, 2014 18.63 18.70 18.52 18.62 216,854 -0.01(-0.05%)
Mar 17, 2014 18.75 18.86 18.58 18.63 156,008 -0.07(-0.37%)
Mar 14, 2014 18.61 18.76 18.61 18.70 152,526 +0.00(+0.00%)
Mar 13, 2014 18.70 18.85 18.55 18.70 189,611 +0.00(+0.00%)
Mar 12, 2014 18.70 18.87 18.50 18.70 188,628 -0.14(-0.74%)
Mar 11, 2014 19.09 19.09 18.77 18.84 194,801 -0.27(-1.41%)
Mar 10, 2014 19.20 19.25 18.94 19.11 130,316 -0.07(-0.37%)
Mar 07, 2014 19.32 19.44 19.17 19.18 91,261 -0.17(-0.88%)
Mar 06, 2014 19.19 19.36 19.19 19.35 78,643 +0.11(+0.57%)
Mar 05, 2014 19.39 19.50 19.18 19.24 229,553 -0.08(-0.41%)
Mar 04, 2014 19.35 19.45 19.13 19.32 104,169 +0.00(+0.00%)
Mar 03, 2014 19.40 19.47 19.30 19.32 78,078 -0.09(-0.46%)
Feb 28, 2014 19.37 19.46 19.25 19.41 111,663 -0.02(-0.10%)
Feb 27, 2014 19.37 19.49 19.31 19.43 104,653 +0.03(+0.15%)
Feb 26, 2014 19.33 19.55 19.30 19.40 165,632 +0.05(+0.26%)
Feb 25, 2014 19.39 19.55 19.28 19.35 127,306 +0.06(+0.31%)
Feb 24, 2014 19.53 19.53 19.26 19.29 143,623 -0.07(-0.36%)
Feb 21, 2014 19.21 19.55 19.19 19.36 111,318 +0.15(+0.78%)
Feb 20, 2014 19.41 19.49 19.17 19.21 131,987 -0.15(-0.77%)
Feb 19, 2014 19.45 19.73 19.29 19.36 154,356 -0.12(-0.62%)
Feb 18, 2014 19.74 19.74 19.45 19.48 100,137 -0.19(-0.97%)
Feb 14, 2014 19.77 19.67 19.67 19.67 135,800 +0.05(+0.26%)
Feb 13, 2014 19.30 19.73 19.30 19.62 135,008 +0.00(+0.01%)
Feb 12, 2014 19.75 19.88 19.53 19.62 159,205 -0.03(-0.15%)
Feb 11, 2014 19.61 19.74 19.37 19.65 153,634 +0.13(+0.67%)
Feb 10, 2014 19.38 19.61 19.11 19.52 143,037 +0.11(+0.57%)
Feb 07, 2014 19.38 19.62 19.30 19.41 78,859 -0.03(-0.15%)
Feb 06, 2014 19.14 19.44 19.14 19.44 67,332 +0.26(+1.36%)
Feb 05, 2014 19.22 19.25 19.10 19.18 91,133 +0.03(+0.16%)
Feb 04, 2014 19.22 19.38 18.93 19.15 121,138 -0.13(-0.67%)
Feb 03, 2014 19.35 19.40 19.15 19.28 57,515 -0.01(-0.05%)
Jan 31, 2014 19.14 19.37 19.01 19.29 98,835 +0.15(+0.78%)
Jan 30, 2014 19.28 19.31 19.08 19.14 151,166 -0.04(-0.21%)
Jan 29, 2014 19.37 19.52 18.81 19.18 288,193 -0.32(-1.64%)
Jan 28, 2014 19.42 19.81 19.36 19.50 142,898 -0.03(-0.15%)
Jan 27, 2014 19.56 19.79 19.41 19.53 109,045 -0.15(-0.76%)
Jan 24, 2014 19.70 19.81 19.54 19.68 171,063 -0.08(-0.40%)
Jan 23, 2014 19.75 19.85 19.58 19.76 80,608 -0.02(-0.10%)
Jan 22, 2014 19.80 19.83 19.64 19.78 101,686 +0.10(+0.51%)
Jan 21, 2014 19.64 19.78 19.61 19.68 111,814 -0.06(-0.30%)
Jan 17, 2014 19.43 19.74 19.74 19.74 116,700 +0.35(+1.81%)
Jan 16, 2014 19.46 19.69 19.36 19.39 174,614 +0.02(+0.10%)
Jan 15, 2014 19.76 19.97 19.32 19.37 184,113 -0.39(-1.97%)
Jan 14, 2014 19.78 19.94 19.70 19.76 105,808 -0.19(-0.95%)
Jan 13, 2014 19.64 20.03 19.50 19.95 168,935 +0.29(+1.48%)
Jan 10, 2014 20.10 20.11 19.58 19.66 161,709 -0.34(-1.70%)
Jan 09, 2014 20.00 20.24 19.97 20.00 212,827 +0.04(+0.20%)
Jan 08, 2014 20.00 20.00 19.95 19.96 260,260 -0.02(-0.10%)
Jan 07, 2014 20.02 20.02 19.98 19.98 159,205 -0.02(-0.10%)
Jan 06, 2014 20.13 20.13 19.85 20.00 242,471 +0.05(+0.25%)
Jan 03, 2014 20.01 20.15 19.91 19.95 670,661 -0.37(-1.82%)
Jan 02, 2014 20.61 21.49 20.17 20.32 92,201 -0.48(-2.31%)
Dec 31, 2013 20.37 20.80 20.80 20.80 161,200 +0.43(+2.11%)
Dec 30, 2013 20.35 20.49 20.17 20.37 108,052 +0.17(+0.84%)
Dec 27, 2013 20.30 20.43 20.05 20.20 43,453 -0.04(-0.20%)
Dec 26, 2013 20.25 20.43 20.23 20.24 67,042 -0.01(-0.05%)
Dec 24, 2013 20.12 20.40 20.01 20.25 54,426 +0.15(+0.75%)
Dec 23, 2013 20.15 20.15 19.85 20.10 59,289 +0.01(+0.05%)
Dec 20, 2013 20.08 20.11 20.02 20.09 86,796 +0.01(+0.05%)
Dec 19, 2013 20.13 20.13 20.00 20.08 54,699 +0.08(+0.40%)
Dec 18, 2013 20.07 20.13 20.00 20.00 92,534 +0.01(+0.05%)
Dec 17, 2013 20.02 20.06 19.95 19.99 142,311 -0.02(-0.10%)
Dec 16, 2013 20.07 20.20 20.00 20.01 101,985 -0.13(-0.65%)
Dec 13, 2013 20.10 20.14 20.04 20.14 48,764 +0.01(+0.03%)
Dec 12, 2013 20.03 20.14 20.02 20.13 41,043 +0.00(+0.02%)
Dec 11, 2013 20.11 20.13 19.57 20.13 170,548 +0.13(+0.65%)
Dec 10, 2013 20.20 20.31 20.00 20.00 112,767 -0.21(-1.04%)
Dec 09, 2013 20.42 20.43 20.20 20.21 76,444 -0.13(-0.63%)
Dec 06, 2013 20.40 20.47 20.25 20.34 102,954 +0.05(+0.25%)
Dec 05, 2013 20.00 20.60 19.96 20.29 236,933 +0.29(+1.45%)
Dec 04, 2013 20.01 20.04 19.95 20.00 86,414 -0.01(-0.05%)
Dec 03, 2013 20.02 20.02 20.00 20.01 132,852 +0.01(+0.05%)
Dec 02, 2013 20.00 20.03 19.92 20.00 193,642 +0.00(+0.00%)
Nov 29, 2013 20.14 20.14 20.00 20.00 116,342 +0.00(+0.00%)
Nov 27, 2013 20.00 20.18 19.90 20.00 311,287 +0.00(+0.00%)
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.