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 (%)
Apr 28, 2017 10.49 10.59 10.49 10.54 187,033 +0.07(+0.67%)
Apr 27, 2017 10.55 10.62 10.46 10.47 232,262 -0.06(-0.57%)
Apr 26, 2017 10.51 10.67 10.51 10.53 171,039 -0.08(-0.75%)
Apr 25, 2017 10.46 10.61 10.46 10.61 143,244 +0.13(+1.24%)
Apr 24, 2017 10.44 10.51 10.39 10.48 117,600 +0.09(+0.87%)
Apr 21, 2017 10.49 10.58 10.36 10.39 121,794 -0.04(-0.38%)
Apr 20, 2017 10.49 10.49 10.32 10.43 67,158 -0.03(-0.29%)
Apr 19, 2017 10.64 10.64 10.42 10.46 129,751 -0.10(-0.95%)
Apr 18, 2017 10.48 10.57 10.48 10.56 85,971 +0.01(+0.09%)
Apr 17, 2017 10.62 10.62 10.41 10.55 187,688 -0.02(-0.19%)
Apr 13, 2017 10.67 10.69 10.55 10.57 81,838 -0.11(-1.03%)
Apr 12, 2017 10.73 10.74 10.63 10.68 164,570 -0.07(-0.65%)
Apr 11, 2017 10.91 10.91 10.63 10.75 157,340 -0.15(-1.38%)
Apr 10, 2017 10.89 10.93 10.87 10.90 112,224 +0.05(+0.46%)
Apr 07, 2017 10.88 10.91 10.81 10.85 109,075 +0.02(+0.18%)
Apr 06, 2017 10.75 10.83 10.74 10.83 81,245 +0.16(+1.50%)
Apr 05, 2017 10.76 10.85 10.65 10.67 61,421 -0.04(-0.37%)
Apr 04, 2017 10.72 10.74 10.65 10.71 58,330 +0.03(+0.28%)
Apr 03, 2017 10.67 10.73 10.63 10.68 115,128 +0.01(+0.09%)
Mar 31, 2017 10.53 10.71 10.50 10.67 74,430 +0.17(+1.62%)
Mar 30, 2017 10.55 10.61 10.48 10.50 85,224 +0.01(+0.10%)
Mar 29, 2017 10.34 10.54 10.34 10.49 70,172 +0.17(+1.65%)
Mar 28, 2017 10.24 10.37 10.24 10.32 76,002 +0.09(+0.88%)
Mar 27, 2017 10.29 10.29 10.18 10.23 96,527 -0.11(-1.06%)
Mar 24, 2017 10.36 10.40 10.31 10.34 160,813 +0.07(+0.68%)
Mar 23, 2017 10.16 10.33 10.12 10.27 119,893 +0.11(+1.08%)
Mar 22, 2017 10.17 10.18 10.11 10.16 91,036 -0.05(-0.49%)
Mar 21, 2017 10.37 10.42 10.14 10.21 97,111 -0.14(-1.35%)
Mar 20, 2017 10.34 10.36 10.27 10.35 91,254 -0.00(-0.00%)
Mar 17, 2017 10.36 10.39 10.33 10.35 126,648 -0.04(-0.38%)
Mar 16, 2017 10.45 10.45 10.28 10.39 106,837 +0.03(+0.29%)
Mar 15, 2017 10.25 10.36 10.13 10.36 131,476 +0.21(+2.07%)
Mar 14, 2017 10.18 10.24 10.10 10.15 96,775 -0.15(-1.46%)
Mar 13, 2017 10.34 10.42 10.26 10.30 104,514 +0.01(+0.10%)
Mar 10, 2017 10.31 10.31 10.15 10.29 180,568 +0.01(+0.10%)
Mar 09, 2017 10.48 10.49 10.11 10.28 346,156 -0.26(-2.46%)
Mar 08, 2017 10.81 10.85 10.52 10.54 166,922 -0.27(-2.51%)
Mar 07, 2017 10.95 10.95 10.79 10.81 69,396 -0.10(-0.92%)
Mar 06, 2017 10.99 10.99 10.88 10.91 83,881 -0.08(-0.73%)
Mar 03, 2017 11.02 11.02 10.91 10.99 49,802 +0.03(+0.27%)
Mar 02, 2017 10.91 11.02 10.91 10.96 163,571 -0.07(-0.63%)
Mar 01, 2017 11.10 11.24 11.00 11.03 308,709 +0.00(+0.00%)
Feb 28, 2017 11.05 11.13 10.98 11.03 129,326 -0.01(-0.09%)
Feb 27, 2017 11.00 11.05 10.94 11.04 138,080 +0.08(+0.73%)
Feb 24, 2017 10.93 10.99 10.85 10.96 121,523 -0.04(-0.36%)
Feb 23, 2017 11.11 11.13 10.98 11.00 200,041 -0.01(-0.09%)
Feb 22, 2017 11.08 11.09 11.00 11.01 195,980 -0.08(-0.72%)
Feb 21, 2017 11.08 11.23 11.07 11.09 194,523 +0.04(+0.36%)
Feb 17, 2017 11.05 11.05 11.05 0 -0.14(-1.25%)
Feb 16, 2017 11.43 11.47 11.15 11.19 170,033 -0.35(-3.03%)
Feb 15, 2017 11.52 11.57 11.50 11.54 168,020 +0.04(+0.35%)
Feb 14, 2017 11.51 11.54 11.39 11.50 124,552 +0.02(+0.17%)
Feb 13, 2017 11.58 11.58 11.45 11.48 117,839 -0.07(-0.61%)
Feb 10, 2017 11.56 11.56 11.45 11.55 156,065 +0.10(+0.87%)
Feb 09, 2017 11.29 11.47 11.28 11.45 163,440 +0.27(+2.42%)
Feb 08, 2017 11.22 11.23 11.07 11.18 121,686 -0.11(-0.97%)
Feb 07, 2017 11.37 11.41 11.20 11.29 90,898 -0.07(-0.62%)
Feb 06, 2017 11.44 11.44 11.32 11.36 137,140 -0.05(-0.44%)
Feb 03, 2017 11.34 11.43 11.28 11.41 146,259 +0.15(+1.33%)
Feb 02, 2017 11.15 11.28 11.13 11.26 106,502 +0.11(+0.99%)
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.