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 (%)
Mar 31, 2017 7.397 7.523 7.375 7.495 105,961 +0.12(+1.62%)
Mar 30, 2017 7.411 7.453 7.361 7.375 121,328 +0.01(+0.10%)
Mar 29, 2017 7.263 7.404 7.263 7.368 99,899 +0.12(+1.65%)
Mar 28, 2017 7.193 7.284 7.193 7.249 108,199 +0.06(+0.88%)
Mar 27, 2017 7.228 7.228 7.151 7.186 137,419 -0.08(-1.06%)
Mar 24, 2017 7.277 7.305 7.242 7.263 228,939 +0.05(+0.68%)
Mar 23, 2017 7.137 7.256 7.109 7.214 170,684 +0.08(+1.08%)
Mar 22, 2017 7.144 7.151 7.102 7.137 129,602 -0.04(-0.49%)
Mar 21, 2017 7.284 7.319 7.123 7.172 138,250 -0.10(-1.35%)
Mar 20, 2017 7.263 7.277 7.213 7.270 129,912 -0.00(-0.00%)
Mar 17, 2017 7.277 7.298 7.256 7.270 180,300 -0.03(-0.39%)
Mar 16, 2017 7.340 7.340 7.221 7.298 152,097 +0.02(+0.29%)
Mar 15, 2017 7.200 7.277 7.116 7.277 187,174 +0.15(+2.07%)
Mar 14, 2017 7.151 7.193 7.095 7.130 137,772 -0.11(-1.46%)
Mar 13, 2017 7.263 7.319 7.207 7.235 148,789 +0.01(+0.10%)
Mar 10, 2017 7.242 7.242 7.130 7.228 257,063 +0.01(+0.10%)
Mar 09, 2017 7.361 7.367 7.102 7.221 492,800 -0.18(-2.46%)
Mar 08, 2017 7.593 7.621 7.390 7.403 237,636 -0.19(-2.51%)
Mar 07, 2017 7.692 7.692 7.579 7.593 98,794 -0.07(-0.92%)
Mar 06, 2017 7.720 7.720 7.642 7.663 119,416 -0.06(-0.73%)
Mar 03, 2017 7.741 7.741 7.663 7.720 70,899 +0.02(+0.27%)
Mar 02, 2017 7.663 7.741 7.663 7.699 232,865 -0.05(-0.63%)
Mar 01, 2017 7.797 7.895 7.724 7.748 439,489 +0.00(+0.00%)
Feb 28, 2017 7.762 7.818 7.713 7.748 184,113 -0.01(-0.09%)
Feb 27, 2017 7.727 7.762 7.685 7.755 196,575 +0.06(+0.73%)
Feb 24, 2017 7.678 7.720 7.621 7.699 173,004 -0.03(-0.36%)
Feb 23, 2017 7.804 7.818 7.713 7.727 284,785 -0.01(-0.09%)
Feb 22, 2017 7.783 7.786 7.727 7.734 279,004 -0.06(-0.72%)
Feb 21, 2017 7.783 7.888 7.776 7.790 276,930 +0.03(+0.36%)
Feb 17, 2017 7.762 7.762 7.762 0 -0.10(-1.25%)
Feb 16, 2017 8.029 8.057 7.832 7.860 242,065 -0.10(-1.24%)
Feb 15, 2017 7.945 7.979 7.931 7.958 243,632 +0.03(+0.35%)
Feb 14, 2017 7.938 7.958 7.855 7.931 180,603 +0.01(+0.17%)
Feb 13, 2017 7.986 7.986 7.896 7.917 170,869 -0.05(-0.61%)
Feb 10, 2017 7.972 7.972 7.896 7.965 226,297 +0.07(+0.87%)
Feb 09, 2017 7.786 7.910 7.780 7.896 236,991 +0.19(+2.41%)
Feb 08, 2017 7.738 7.744 7.634 7.710 176,447 -0.08(-0.97%)
Feb 07, 2017 7.841 7.870 7.724 7.786 131,804 -0.05(-0.62%)
Feb 06, 2017 7.890 7.890 7.807 7.834 198,856 -0.03(-0.44%)
Feb 03, 2017 7.821 7.883 7.779 7.869 212,078 +0.10(+1.33%)
Feb 02, 2017 7.690 7.779 7.676 7.765 154,430 +0.08(+0.99%)
Feb 01, 2017 7.607 7.696 7.607 7.690 215,335 +0.16(+2.11%)
Jan 31, 2017 7.503 7.531 7.427 7.531 180,855 +0.05(+0.65%)
Jan 30, 2017 7.669 7.669 7.469 7.483 296,816 -0.21(-2.69%)
Jan 27, 2017 7.738 7.738 7.579 7.690 332,697 -0.02(-0.27%)
Jan 26, 2017 7.724 7.779 7.662 7.710 389,400 +0.06(+0.81%)
Jan 25, 2017 7.448 7.648 7.414 7.648 392,419 +0.28(+3.74%)
Jan 24, 2017 7.207 7.379 7.207 7.372 425,104 +0.21(+2.99%)
Jan 23, 2017 7.227 7.227 7.145 7.159 172,296 -0.06(-0.76%)
Jan 20, 2017 7.276 7.296 7.207 7.214 207,802 +0.01(+0.10%)
Jan 19, 2017 7.193 7.290 7.179 7.207 186,129 -0.02(-0.29%)
Jan 18, 2017 7.227 7.234 7.171 7.227 179,069 -0.02(-0.29%)
Jan 17, 2017 7.193 7.248 7.190 7.248 196,054 +0.10(+1.35%)
Jan 13, 2017 7.152 7.152 7.152 0 +0.08(+1.17%)
Jan 12, 2017 7.179 7.179 7.048 7.069 159,780 -0.06(-0.77%)
Jan 11, 2017 7.103 7.146 7.048 7.124 194,326 +0.07(+0.98%)
Jan 10, 2017 7.152 7.152 7.048 7.055 194,643 -0.10(-1.35%)
Jan 09, 2017 7.152 7.186 7.103 7.152 236,900 +0.01(+0.10%)
Jan 06, 2017 7.083 7.179 7.083 7.145 152,687 +0.09(+1.27%)
Jan 05, 2017 7.062 7.103 7.041 7.055 278,914 +0.05(+0.69%)
Jan 04, 2017 6.869 7.034 6.869 7.007 276,850 +0.18(+2.63%)
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.