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 (%)
Nov 30, 2018 7.920 7.960 7.690 7.960 508,900 +0.06(+0.76%)
Nov 29, 2018 7.690 7.970 7.690 7.900 427,084 +0.14(+1.80%)
Nov 28, 2018 7.580 7.770 7.500 7.760 334,412 +0.16(+2.11%)
Nov 27, 2018 7.620 7.660 7.580 7.600 329,365 -0.07(-0.91%)
Nov 26, 2018 7.650 7.740 7.535 7.670 160,215 +0.13(+1.72%)
Nov 23, 2018 7.600 7.660 7.540 7.540 85,500 -0.17(-2.20%)
Nov 21, 2018 7.710 7.710 7.710 0 +0.07(+0.92%)
Nov 20, 2018 7.790 7.790 7.500 7.640 333,541 -0.44(-5.45%)
Nov 19, 2018 8.030 8.190 8.030 8.080 260,047 -0.01(-0.12%)
Nov 16, 2018 8.130 8.190 8.040 8.090 179,900 -0.07(-0.86%)
Nov 15, 2018 8.080 8.180 8.020 8.160 145,036 +0.07(+0.87%)
Nov 14, 2018 8.180 8.240 8.050 8.090 172,354 -0.01(-0.12%)
Nov 13, 2018 8.360 8.390 8.070 8.100 205,801 -0.26(-3.11%)
Nov 12, 2018 8.550 8.550 8.330 8.360 79,798 -0.16(-1.88%)
Nov 09, 2018 8.550 8.550 8.390 8.520 120,600 -0.06(-0.70%)
Nov 08, 2018 8.540 8.710 8.508 8.580 200,397 +0.09(+1.06%)
Nov 07, 2018 8.470 8.640 8.450 8.490 254,803 +0.06(+0.71%)
Nov 06, 2018 8.370 8.470 8.330 8.430 158,400 +0.08(+0.96%)
Nov 05, 2018 8.320 8.380 8.250 8.350 239,113 +0.14(+1.71%)
Nov 02, 2018 8.340 8.340 8.190 8.210 113,500 -0.11(-1.32%)
Nov 01, 2018 8.210 8.330 8.210 8.320 126,088 +0.16(+1.96%)
Oct 31, 2018 8.050 8.240 8.050 8.160 193,594 +0.19(+2.38%)
Oct 30, 2018 8.030 8.180 7.920 7.970 231,672 -0.16(-1.97%)
Oct 29, 2018 8.460 8.570 8.010 8.130 195,048 -0.26(-3.10%)
Oct 26, 2018 8.520 8.520 8.290 8.390 104,800 -0.21(-2.44%)
Oct 25, 2018 8.560 8.639 8.540 8.600 146,076 +0.10(+1.18%)
Oct 24, 2018 8.800 8.835 8.500 8.500 127,939 -0.29(-3.30%)
Oct 23, 2018 8.810 8.810 8.600 8.790 150,216 -0.14(-1.57%)
Oct 22, 2018 9.100 9.140 8.910 8.930 87,809 -0.12(-1.33%)
Oct 19, 2018 9.090 9.170 9.020 9.050 77,200 -0.04(-0.44%)
Oct 18, 2018 9.090 9.170 9.010 9.090 69,393 -0.02(-0.22%)
Oct 17, 2018 9.240 9.240 9.070 9.110 109,096 -0.15(-1.62%)
Oct 16, 2018 9.070 9.270 9.070 9.260 70,298 +0.17(+1.87%)
Oct 15, 2018 9.070 9.144 9.020 9.090 83,502 -0.02(-0.22%)
Oct 12, 2018 9.240 9.240 8.940 9.110 90,400 -0.01(-0.11%)
Oct 11, 2018 9.170 9.260 9.050 9.120 203,181 -0.08(-0.87%)
Oct 10, 2018 9.400 9.410 9.170 9.200 95,050 -0.18(-1.92%)
Oct 09, 2018 9.190 9.380 9.190 9.380 62,453 +0.18(+1.96%)
Oct 08, 2018 9.240 9.340 9.200 9.200 62,727 -0.03(-0.33%)
Oct 05, 2018 9.380 9.380 9.220 9.230 78,600 -0.10(-1.07%)
Oct 04, 2018 9.390 9.390 9.220 9.330 147,875 -0.07(-0.74%)
Oct 03, 2018 9.360 9.470 9.300 9.400 105,939 +0.07(+0.75%)
Oct 02, 2018 9.460 9.460 9.320 9.330 125,434 -0.06(-0.64%)
Oct 01, 2018 9.300 9.390 9.230 9.390 132,956 +0.18(+1.95%)
Sep 28, 2018 9.130 9.260 9.080 9.210 129,900 +0.08(+0.88%)
Sep 27, 2018 8.980 9.130 8.965 9.130 118,166 +0.20(+2.24%)
Sep 26, 2018 9.040 9.063 8.910 8.930 182,408 -0.14(-1.54%)
Sep 25, 2018 9.170 9.241 9.050 9.070 169,557 -0.07(-0.77%)
Sep 24, 2018 9.250 9.300 9.130 9.140 114,221 -0.10(-1.08%)
Sep 21, 2018 9.310 9.330 9.220 9.240 163,000 -0.05(-0.54%)
Sep 20, 2018 9.350 9.382 9.250 9.290 164,203 -0.04(-0.43%)
Sep 19, 2018 9.350 9.350 9.270 9.330 108,687 +0.03(+0.32%)
Sep 18, 2018 9.290 9.320 9.282 9.300 139,378 -0.01(-0.11%)
Sep 17, 2018 9.320 9.320 9.245 9.310 60,179 +0.01(+0.11%)
Sep 14, 2018 9.320 9.380 9.220 9.300 89,000 -0.07(-0.75%)
Sep 13, 2018 9.470 9.470 9.340 9.370 131,680 -0.05(-0.53%)
Sep 12, 2018 9.420 9.460 9.370 9.420 104,597 +0.07(+0.75%)
Sep 11, 2018 9.310 9.380 9.250 9.350 84,897 +0.10(+1.08%)
Sep 10, 2018 9.140 9.250 9.140 9.250 62,135 +0.16(+1.76%)
Sep 07, 2018 9.210 9.240 9.000 9.090 188,100 -0.18(-1.94%)
Sep 06, 2018 9.300 9.403 9.250 9.270 210,870 -0.13(-1.38%)
Sep 05, 2018 9.430 9.451 9.290 9.400 126,599 -0.01(-0.11%)
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.