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

8.090 USD UNCHANGED
Last Price Updated: 6:59 PM EDT, Sep 25, 2020 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%)
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.