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, 2019 6.870 6.942 6.790 6.930 67,588 +0.05(+0.73%)
Sep 27, 2019 6.880 6.920 6.830 6.880 158,600 +0.00(+0.00%)
Sep 26, 2019 6.890 6.910 6.800 6.880 194,962 -0.05(-0.72%)
Sep 25, 2019 7.020 7.059 6.882 6.930 151,941 -0.13(-1.84%)
Sep 24, 2019 7.100 7.100 7.000 7.060 159,514 -0.03(-0.42%)
Sep 23, 2019 7.090 7.092 7.020 7.090 86,124 -0.03(-0.42%)
Sep 20, 2019 7.100 7.130 7.020 7.120 151,100 +0.08(+1.14%)
Sep 19, 2019 7.140 7.159 7.020 7.040 152,339 -0.07(-0.98%)
Sep 18, 2019 7.110 7.130 7.040 7.110 136,705 -0.09(-1.25%)
Sep 17, 2019 7.210 7.280 7.120 7.200 66,363 +0.00(+0.00%)
Sep 16, 2019 7.260 7.433 7.190 7.200 285,469 +0.10(+1.41%)
Sep 13, 2019 6.950 7.170 6.950 7.100 140,900 +0.11(+1.57%)
Sep 12, 2019 7.030 7.078 6.950 6.990 133,374 -0.11(-1.55%)
Sep 11, 2019 7.140 7.210 7.080 7.100 210,896 -0.01(-0.14%)
Sep 10, 2019 7.050 7.180 7.000 7.110 182,773 +0.08(+1.14%)
Sep 09, 2019 6.870 7.030 6.830 7.030 144,884 +0.19(+2.78%)
Sep 06, 2019 6.920 6.920 6.810 6.840 101,900 -0.09(-1.30%)
Sep 05, 2019 6.960 7.030 6.920 6.930 104,924 +0.02(+0.29%)
Sep 04, 2019 6.850 7.000 6.810 6.910 161,121 +0.11(+1.62%)
Sep 03, 2019 6.820 6.840 6.750 6.800 99,744 -0.13(-1.88%)
Aug 30, 2019 7.000 7.000 6.860 6.930 65,700 +0.02(+0.29%)
Aug 29, 2019 6.870 6.970 6.850 6.910 124,005 +0.10(+1.47%)
Aug 28, 2019 6.630 6.860 6.630 6.810 158,085 +0.21(+3.18%)
Aug 27, 2019 6.710 6.720 6.540 6.600 202,667 -0.09(-1.35%)
Aug 26, 2019 6.850 6.860 6.680 6.690 105,380 -0.08(-1.18%)
Aug 23, 2019 6.850 6.860 6.700 6.770 265,500 -0.12(-1.74%)
Aug 22, 2019 7.050 7.051 6.880 6.890 115,424 -0.13(-1.85%)
Aug 21, 2019 7.090 7.120 6.990 7.020 150,695 -0.04(-0.57%)
Aug 20, 2019 7.110 7.110 6.950 7.060 217,457 -0.24(-3.29%)
Aug 19, 2019 7.180 7.340 7.175 7.300 165,373 +0.25(+3.55%)
Aug 16, 2019 6.990 7.160 6.990 7.050 141,500 +0.06(+0.86%)
Aug 15, 2019 6.980 7.110 6.921 6.990 221,114 -0.03(-0.43%)
Aug 14, 2019 7.100 7.110 6.960 7.020 189,337 -0.17(-2.36%)
Aug 13, 2019 7.040 7.320 7.000 7.190 155,347 +0.19(+2.71%)
Aug 12, 2019 7.150 7.160 6.960 7.000 185,751 -0.15(-2.10%)
Aug 09, 2019 7.240 7.330 7.050 7.150 130,300 -0.02(-0.28%)
Aug 08, 2019 7.190 7.260 7.051 7.170 188,366 +0.00(+0.00%)
Aug 07, 2019 7.170 7.205 6.970 7.170 292,608 -0.12(-1.65%)
Aug 06, 2019 7.260 7.290 7.050 7.290 142,060 +0.09(+1.25%)
Aug 05, 2019 7.350 7.350 7.090 7.200 187,142 -0.21(-2.83%)
Aug 02, 2019 7.510 7.510 7.330 7.410 129,400 -0.09(-1.20%)
Aug 01, 2019 7.550 7.620 7.460 7.500 184,627 -0.12(-1.57%)
Jul 31, 2019 7.650 7.697 7.560 7.620 118,712 -0.04(-0.52%)
Jul 30, 2019 7.690 7.710 7.570 7.660 121,922 -0.05(-0.65%)
Jul 29, 2019 7.780 7.800 7.640 7.710 161,335 -0.04(-0.52%)
Jul 26, 2019 7.830 7.835 7.730 7.750 76,500 -0.08(-1.02%)
Jul 25, 2019 7.860 7.940 7.817 7.830 78,262 -0.03(-0.38%)
Jul 24, 2019 7.880 7.960 7.850 7.860 80,938 -0.01(-0.13%)
Jul 23, 2019 7.910 7.948 7.850 7.870 100,929 -0.03(-0.38%)
Jul 22, 2019 7.840 7.910 7.829 7.900 82,261 +0.06(+0.77%)
Jul 19, 2019 7.780 7.860 7.751 7.840 80,600 +0.06(+0.77%)
Jul 18, 2019 7.820 7.860 7.710 7.780 101,674 -0.06(-0.77%)
Jul 17, 2019 7.960 7.970 7.830 7.840 73,254 -0.12(-1.51%)
Jul 16, 2019 8.010 8.011 7.880 7.960 125,600 -0.07(-0.87%)
Jul 15, 2019 8.060 8.090 8.000 8.030 48,687 -0.01(-0.12%)
Jul 12, 2019 8.000 8.060 8.000 8.040 56,000 +0.02(+0.25%)
Jul 11, 2019 8.000 8.090 7.970 8.020 84,710 +0.05(+0.63%)
Jul 10, 2019 7.880 8.000 7.880 7.970 54,203 +0.12(+1.53%)
Jul 09, 2019 7.840 7.885 7.810 7.850 72,663 -0.02(-0.25%)
Jul 08, 2019 7.860 7.950 7.850 7.870 80,526 -0.03(-0.38%)
Jul 05, 2019 7.800 7.909 7.800 7.900 80,100 +0.10(+1.28%)
Jul 03, 2019 7.690 7.810 7.690 7.800 40,800 +0.11(+1.43%)
Jul 02, 2019 7.800 7.800 7.650 7.690 153,931 -0.12(-1.54%)
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.