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 25, 2020 8.090 8.090 8.090 0 +0.14(+1.76%)
Sep 24, 2020 8.240 8.240 7.840 7.950 87,571 -0.23(-2.81%)
Sep 23, 2020 8.520 8.610 8.180 8.180 33,802 -0.36(-4.22%)
Sep 22, 2020 8.560 8.734 8.525 8.540 20,884 -0.06(-0.70%)
Sep 21, 2020 8.610 8.610 8.530 8.600 24,640 -0.11(-1.26%)
Sep 18, 2020 8.800 8.800 8.610 8.710 36,700 -0.08(-0.91%)
Sep 17, 2020 8.850 8.850 8.740 8.790 19,111 -0.12(-1.35%)
Sep 16, 2020 8.790 9.000 8.730 8.910 31,089 +0.15(+1.71%)
Sep 15, 2020 8.920 8.950 8.760 8.760 31,924 -0.11(-1.24%)
Sep 14, 2020 8.700 8.900 8.700 8.870 48,963 +0.08(+0.91%)
Sep 11, 2020 8.800 8.900 8.720 8.790 27,400 -0.04(-0.45%)
Sep 10, 2020 9.030 9.030 8.830 8.830 21,022 -0.21(-2.32%)
Sep 09, 2020 9.010 9.060 9.010 9.040 9,813 +0.07(+0.78%)
Sep 08, 2020 9.010 9.050 8.890 8.970 20,220 -0.18(-1.97%)
Sep 04, 2020 9.220 9.220 8.970 9.150 62,800 -0.03(-0.33%)
Sep 03, 2020 9.300 9.350 9.160 9.180 34,499 -0.15(-1.61%)
Sep 02, 2020 9.400 9.442 9.310 9.330 23,242 -0.04(-0.43%)
Sep 01, 2020 9.420 9.480 9.330 9.370 34,869 -0.06(-0.64%)
Aug 31, 2020 9.570 9.570 9.360 9.430 35,534 -0.05(-0.53%)
Aug 28, 2020 9.420 9.510 9.340 9.480 55,200 +0.08(+0.85%)
Aug 27, 2020 9.400 9.490 9.270 9.400 49,439 -0.03(-0.32%)
Aug 26, 2020 9.570 9.580 9.350 9.430 20,999 -0.15(-1.53%)
Aug 25, 2020 9.800 9.825 9.450 9.577 56,008 -0.22(-2.28%)
Aug 24, 2020 9.880 9.880 9.710 9.800 56,042 +0.08(+0.77%)
Aug 21, 2020 9.764 9.764 9.696 9.725 75,355 +0.01(+0.10%)
Aug 20, 2020 9.725 9.784 9.696 9.715 33,428 -0.04(-0.40%)
Aug 19, 2020 9.666 9.872 9.666 9.754 36,594 +0.03(+0.35%)
Aug 18, 2020 9.745 9.794 9.647 9.720 70,426 +0.00(+0.05%)
Aug 17, 2020 9.735 9.882 9.705 9.715 28,194 -0.06(-0.60%)
Aug 14, 2020 9.598 9.784 9.598 9.774 15,111 +0.15(+1.53%)
Aug 13, 2020 9.715 9.794 9.627 9.627 20,864 -0.10(-1.06%)
Aug 12, 2020 9.686 9.730 9.617 9.730 25,344 +0.15(+1.58%)
Aug 11, 2020 9.656 9.764 9.539 9.578 42,003 +0.08(+0.82%)
Aug 10, 2020 9.314 9.500 9.314 9.500 40,843 +0.18(+1.89%)
Aug 07, 2020 9.265 9.323 9.216 9.323 22,770 +0.04(+0.42%)
Aug 06, 2020 9.255 9.284 9.216 9.284 15,018 +0.05(+0.53%)
Aug 05, 2020 9.186 9.274 9.164 9.235 25,933 +0.21(+2.28%)
Aug 04, 2020 8.912 9.128 8.912 9.030 34,870 +0.11(+1.21%)
Aug 03, 2020 8.883 9.030 8.853 8.922 31,168 +0.01(+0.11%)
Jul 31, 2020 8.844 8.970 8.804 8.912 54,423 +0.05(+0.55%)
Jul 30, 2020 8.844 8.942 8.814 8.863 65,672 -0.10(-1.15%)
Jul 29, 2020 8.697 9.000 8.697 8.966 110,561 +0.29(+3.33%)
Jul 28, 2020 8.628 8.736 8.628 8.677 17,797 +0.02(+0.23%)
Jul 27, 2020 8.765 8.804 8.628 8.658 43,308 -0.15(-1.67%)
Jul 24, 2020 8.853 8.920 8.765 8.804 27,364 -0.12(-1.32%)
Jul 23, 2020 8.990 9.068 8.922 8.922 29,277 -0.14(-1.51%)
Jul 22, 2020 9.147 9.148 9.049 9.059 9,958 -0.15(-1.60%)
Jul 21, 2020 8.961 9.245 8.950 9.206 44,992 +0.32(+3.64%)
Jul 20, 2020 8.902 8.984 8.853 8.883 24,867 -0.06(-0.66%)
Jul 17, 2020 8.961 9.048 8.877 8.942 21,238 +0.06(+0.66%)
Jul 16, 2020 8.922 8.990 8.853 8.883 21,842 -0.07(-0.77%)
Jul 15, 2020 8.658 8.961 8.638 8.951 77,751 +0.44(+5.18%)
Jul 14, 2020 8.481 8.579 8.442 8.511 36,548 -0.03(-0.34%)
Jul 13, 2020 8.814 8.814 8.540 8.540 33,637 -0.23(-2.57%)
Jul 10, 2020 8.550 8.765 8.550 8.765 47,071 +0.10(+1.13%)
Jul 09, 2020 9.088 9.137 8.550 8.667 133,775 -0.36(-4.01%)
Jul 08, 2020 8.932 9.162 8.932 9.030 18,426 +0.01(+0.11%)
Jul 07, 2020 8.912 9.226 8.912 9.020 34,311 -0.03(-0.32%)
Jul 06, 2020 9.333 9.451 8.893 9.049 49,609 -0.20(-2.12%)
Jul 02, 2020 9.500 9.520 9.245 9.245 30,326 -0.09(-0.94%)
Jul 01, 2020 9.510 9.715 9.294 9.333 29,383 -0.05(-0.52%)
Jun 30, 2020 9.157 9.431 9.157 9.382 42,911 -0.01(-0.10%)
Jun 29, 2020 9.353 9.637 9.306 9.392 38,394 +0.03(+0.31%)
Jun 26, 2020 9.696 9.774 9.323 9.363 36,554 -0.43(-4.40%)
Jun 25, 2020 9.852 10.11 9.774 9.794 46,495 -0.11(-1.14%)
Jun 24, 2020 10.29 10.29 9.803 9.906 62,719 -0.43(-4.12%)
Jun 23, 2020 10.33 10.63 10.29 10.33 53,205 -0.03(-0.28%)
Jun 22, 2020 10.11 10.36 10.07 10.36 43,327 +0.13(+1.24%)
Jun 19, 2020 10.62 10.62 10.23 10.23 23,484 -0.19(-1.78%)
Jun 18, 2020 10.22 10.53 10.21 10.42 21,895 +0.01(+0.09%)
Jun 17, 2020 10.63 10.66 10.41 10.41 21,370 -0.22(-2.03%)
Jun 16, 2020 10.90 10.98 10.59 10.63 39,743 +0.08(+0.74%)
Jun 15, 2020 9.911 10.63 9.833 10.55 36,559 +0.36(+3.56%)
Jun 12, 2020 10.24 10.34 10.02 10.19 41,762 +0.24(+2.46%)
Jun 11, 2020 10.47 10.60 9.901 9.940 71,181 -1.21(-10.89%)
Jun 10, 2020 11.49 11.49 10.88 11.15 57,727 -0.27(-2.40%)
Jun 09, 2020 11.84 11.96 11.41 11.43 73,154 -0.66(-5.43%)
Jun 08, 2020 12.08 12.14 11.88 12.09 85,954 +0.35(+3.00%)
Jun 05, 2020 11.57 11.88 11.50 11.73 86,689 +0.53(+4.72%)
Jun 04, 2020 11.01 11.25 10.83 11.20 74,302 +0.17(+1.51%)
Jun 03, 2020 10.93 11.04 10.86 11.04 66,516 +0.22(+1.99%)
Jun 02, 2020 10.77 10.95 10.75 10.82 45,876 +0.05(+0.45%)
Jun 01, 2020 10.46 10.77 10.39 10.77 69,410 +0.20(+1.85%)
May 29, 2020 10.77 10.77 10.24 10.58 75,457 -0.07(-0.64%)
May 28, 2020 10.68 10.79 10.57 10.65 35,027 -0.11(-1.00%)
May 27, 2020 11.07 11.07 10.72 10.75 69,371 -0.07(-0.63%)
May 26, 2020 10.93 11.02 10.75 10.82 80,721 +0.21(+1.94%)
May 22, 2020 10.77 10.84 10.57 10.62 55,036 -0.12(-1.09%)
May 21, 2020 10.67 10.86 10.53 10.73 57,650 -0.01(-0.14%)
May 20, 2020 10.65 10.92 10.56 10.75 59,812 +0.37(+3.52%)
May 19, 2020 10.41 10.62 10.34 10.38 39,222 -0.09(-0.83%)
May 18, 2020 10.46 10.61 10.35 10.47 29,501 +0.40(+4.01%)
May 15, 2020 9.864 10.16 9.700 10.07 44,310 +0.32(+3.25%)
May 14, 2020 9.364 9.777 9.249 9.749 22,120 +0.13(+1.40%)
May 13, 2020 10.19 10.21 9.260 9.614 85,424 -0.55(-5.39%)
May 12, 2020 10.21 10.38 10.13 10.16 36,968 +0.00(+0.00%)
May 11, 2020 10.20 10.26 10.03 10.16 48,918 -0.07(-0.66%)
May 08, 2020 10.12 10.25 10.05 10.23 27,876 +0.21(+2.11%)
May 07, 2020 10.16 10.58 9.975 10.02 35,905 +0.06(+0.58%)
May 06, 2020 10.21 10.32 9.922 9.960 74,269 -0.18(-1.80%)
May 05, 2020 10.56 10.71 10.12 10.14 61,469 -0.01(-0.10%)
May 04, 2020 9.912 10.25 9.614 10.15 59,563 +0.21(+2.13%)
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.