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 (%)
Dec 31, 2019 6.060 6.136 6.010 6.070 545,600 +0.01(+0.17%)
Dec 30, 2019 6.170 6.210 6.030 6.060 561,077 -0.10(-1.62%)
Dec 27, 2019 6.270 6.295 6.090 6.160 921,200 -0.10(-1.60%)
Dec 26, 2019 6.210 6.300 6.195 6.260 394,402 +0.08(+1.29%)
Dec 24, 2019 6.130 6.180 6.100 6.180 279,000 +0.08(+1.31%)
Dec 23, 2019 6.140 6.231 6.070 6.100 1,296,891 -0.03(-0.49%)
Dec 20, 2019 6.240 6.300 6.120 6.130 507,200 -0.07(-1.13%)
Dec 19, 2019 6.280 6.360 6.180 6.200 378,741 -0.07(-1.12%)
Dec 18, 2019 6.130 6.300 6.130 6.270 410,379 +0.13(+2.12%)
Dec 17, 2019 6.130 6.320 6.130 6.140 492,483 +0.04(+0.66%)
Dec 16, 2019 6.000 6.155 6.000 6.100 304,223 +0.13(+2.18%)
Dec 13, 2019 5.940 6.050 5.857 5.970 423,700 -0.04(-0.67%)
Dec 12, 2019 6.000 6.210 5.980 6.010 544,086 -0.03(-0.50%)
Dec 11, 2019 6.130 6.187 6.000 6.040 453,189 -0.08(-1.31%)
Dec 10, 2019 5.830 6.140 5.820 6.120 839,729 +0.31(+5.34%)
Dec 09, 2019 5.490 5.820 5.470 5.810 475,783 +0.33(+6.02%)
Dec 06, 2019 5.340 5.490 5.330 5.480 480,000 +0.17(+3.20%)
Dec 05, 2019 5.370 5.420 5.290 5.310 354,335 -0.09(-1.67%)
Dec 04, 2019 5.330 5.430 5.280 5.400 370,505 +0.09(+1.69%)
Dec 03, 2019 5.310 5.490 5.220 5.310 459,370 -0.04(-0.75%)
Dec 02, 2019 5.440 5.440 5.310 5.350 387,543 -0.04(-0.74%)
Nov 29, 2019 5.410 5.530 5.370 5.390 290,900 -0.04(-0.74%)
Nov 27, 2019 5.440 5.490 5.340 5.430 689,600 -0.01(-0.18%)
Nov 26, 2019 5.560 5.605 5.430 5.440 355,134 -0.11(-1.98%)
Nov 25, 2019 5.560 5.680 5.530 5.550 451,037 -0.06(-1.07%)
Nov 22, 2019 5.670 5.687 5.540 5.610 399,900 -0.03(-0.53%)
Nov 21, 2019 5.640 5.700 5.460 5.640 341,507 +0.04(+0.71%)
Nov 20, 2019 5.450 5.720 5.430 5.600 590,742 -0.12(-2.10%)
Nov 19, 2019 5.790 5.810 5.590 5.720 526,424 -0.08(-1.38%)
Nov 18, 2019 5.910 5.910 5.750 5.800 655,668 -0.11(-1.86%)
Nov 15, 2019 5.850 5.940 5.803 5.910 499,300 +0.08(+1.37%)
Nov 14, 2019 5.890 5.900 5.800 5.830 335,151 -0.01(-0.17%)
Nov 13, 2019 5.970 5.970 5.840 5.840 400,969 -0.14(-2.34%)
Nov 12, 2019 6.050 6.120 5.960 5.980 452,779 -0.06(-0.99%)
Nov 11, 2019 6.090 6.120 6.010 6.040 372,702 -0.12(-1.95%)
Nov 08, 2019 6.130 6.195 6.060 6.160 293,800 -0.06(-0.96%)
Nov 07, 2019 6.300 6.360 6.150 6.220 283,283 -0.07(-1.11%)
Nov 06, 2019 6.350 6.390 6.230 6.290 231,972 -0.06(-0.94%)
Nov 05, 2019 6.470 6.470 6.260 6.350 267,054 -0.07(-1.09%)
Nov 04, 2019 6.360 6.450 6.350 6.420 264,850 +0.13(+2.07%)
Nov 01, 2019 6.180 6.300 6.180 6.290 214,700 +0.11(+1.78%)
Oct 31, 2019 6.190 6.190 6.060 6.180 231,760 -0.04(-0.64%)
Oct 30, 2019 6.190 6.230 6.140 6.220 275,957 +0.04(+0.65%)
Oct 29, 2019 6.200 6.257 6.160 6.180 176,188 -0.04(-0.64%)
Oct 28, 2019 6.340 6.430 6.220 6.220 291,514 -0.10(-1.58%)
Oct 25, 2019 6.310 6.400 6.280 6.320 320,400 -0.05(-0.78%)
Oct 24, 2019 6.400 6.440 6.290 6.370 253,745 +0.05(+0.79%)
Oct 23, 2019 6.330 6.370 6.300 6.320 191,076 +0.01(+0.16%)
Oct 22, 2019 6.310 6.400 6.280 6.310 183,290 +0.03(+0.48%)
Oct 21, 2019 6.310 6.360 6.270 6.280 224,764 -0.04(-0.63%)
Oct 18, 2019 6.260 6.340 6.230 6.320 231,500 +0.05(+0.80%)
Oct 17, 2019 6.320 6.330 6.260 6.270 213,361 -0.05(-0.79%)
Oct 16, 2019 6.320 6.368 6.280 6.320 263,490 +0.00(+0.00%)
Oct 15, 2019 6.320 6.390 6.270 6.320 255,378 +0.00(+0.00%)
Oct 14, 2019 6.310 6.400 6.260 6.320 215,933 -0.09(-1.40%)
Oct 11, 2019 6.410 6.470 6.380 6.410 142,500 +0.04(+0.63%)
Oct 10, 2019 6.390 6.460 6.320 6.370 165,063 -0.02(-0.31%)
Oct 09, 2019 6.510 6.580 6.340 6.390 295,143 -0.09(-1.39%)
Oct 08, 2019 6.620 6.650 6.440 6.480 268,168 -0.19(-2.85%)
Oct 07, 2019 6.810 6.812 6.640 6.670 127,595 -0.12(-1.77%)
Oct 04, 2019 6.790 6.810 6.740 6.790 96,400 +0.07(+1.04%)
Oct 03, 2019 6.670 6.770 6.600 6.720 90,761 +0.02(+0.30%)
Oct 02, 2019 6.780 6.780 6.610 6.700 146,698 -0.10(-1.47%)
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.