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, 2017 8.030 8.393 8.030 8.380 595,524 +0.35(+4.36%)
Nov 29, 2017 7.890 8.100 7.850 8.030 777,477 +0.09(+1.13%)
Nov 28, 2017 8.050 8.130 7.910 7.940 395,114 -0.09(-1.12%)
Nov 27, 2017 8.280 8.350 8.030 8.030 422,782 -0.25(-3.02%)
Nov 24, 2017 8.380 8.450 8.250 8.280 149,812 -0.03(-0.36%)
Nov 22, 2017 8.190 8.330 8.100 8.310 662,595 +0.17(+2.09%)
Nov 21, 2017 8.220 8.350 8.030 8.140 828,465 +0.01(+0.12%)
Nov 20, 2017 8.080 8.170 8.004 8.130 353,925 -0.24(-2.87%)
Nov 17, 2017 8.310 8.380 8.220 8.370 200,081 +0.16(+1.95%)
Nov 16, 2017 8.270 8.322 8.200 8.210 257,865 -0.06(-0.73%)
Nov 15, 2017 8.100 8.275 8.020 8.270 347,357 +0.08(+0.98%)
Nov 14, 2017 8.380 8.437 8.140 8.190 324,188 -0.25(-2.96%)
Nov 13, 2017 8.670 8.670 8.400 8.440 133,064 -0.16(-1.86%)
Nov 10, 2017 8.640 8.730 8.562 8.600 137,433 -0.06(-0.69%)
Nov 09, 2017 8.630 8.730 8.610 8.660 212,429 +0.00(+0.00%)
Nov 08, 2017 8.770 8.770 8.550 8.660 272,148 -0.11(-1.25%)
Nov 07, 2017 8.810 8.810 8.700 8.770 201,759 +0.04(+0.46%)
Nov 06, 2017 8.620 8.763 8.590 8.730 165,038 +0.16(+1.87%)
Nov 03, 2017 8.550 8.620 8.470 8.570 189,117 +0.09(+1.06%)
Nov 02, 2017 8.650 8.670 8.350 8.480 251,570 -0.14(-1.62%)
Nov 01, 2017 8.590 8.680 8.550 8.620 307,729 +0.11(+1.29%)
Oct 31, 2017 8.590 8.590 8.450 8.510 206,901 -0.05(-0.58%)
Oct 30, 2017 8.610 8.705 8.520 8.560 216,950 +0.01(+0.12%)
Oct 27, 2017 8.410 8.660 8.410 8.550 282,257 +0.19(+2.27%)
Oct 26, 2017 8.290 8.460 8.220 8.360 281,340 +0.06(+0.72%)
Oct 25, 2017 8.510 8.550 8.180 8.300 454,834 -0.27(-3.15%)
Oct 24, 2017 8.700 8.730 8.510 8.570 377,129 -0.06(-0.70%)
Oct 23, 2017 8.920 8.920 8.530 8.630 294,720 -0.21(-2.38%)
Oct 20, 2017 8.980 8.980 8.800 8.840 207,448 -0.08(-0.90%)
Oct 19, 2017 8.890 8.930 8.800 8.920 252,028 -0.05(-0.56%)
Oct 18, 2017 9.140 9.140 8.900 8.970 266,823 -0.15(-1.64%)
Oct 17, 2017 9.220 9.230 9.110 9.120 84,920 -0.10(-1.08%)
Oct 16, 2017 9.290 9.310 9.190 9.220 103,470 +0.00(+0.00%)
Oct 13, 2017 9.390 9.410 9.200 9.220 149,613 -0.09(-0.97%)
Oct 12, 2017 9.350 9.360 9.310 9.310 78,925 -0.06(-0.64%)
Oct 11, 2017 9.330 9.440 9.330 9.370 64,652 +0.00(+0.00%)
Oct 10, 2017 9.390 9.450 9.340 9.370 117,468 +0.04(+0.43%)
Oct 09, 2017 9.450 9.450 9.330 9.330 108,899 -0.05(-0.53%)
Oct 06, 2017 9.340 9.482 9.340 9.380 124,583 +0.00(+0.00%)
Oct 05, 2017 9.320 9.400 9.307 9.380 105,629 +0.09(+0.97%)
Oct 04, 2017 9.310 9.350 9.270 9.290 125,241 -0.05(-0.54%)
Oct 03, 2017 9.300 9.390 9.300 9.340 131,536 +0.03(+0.32%)
Oct 02, 2017 9.220 9.350 9.220 9.310 115,037 -0.02(-0.21%)
Sep 29, 2017 9.170 9.380 9.170 9.330 82,110 +0.12(+1.30%)
Sep 28, 2017 9.330 9.350 9.200 9.210 112,393 -0.04(-0.43%)
Sep 27, 2017 9.400 9.475 9.190 9.250 257,964 -0.12(-1.28%)
Sep 26, 2017 9.320 9.370 9.250 9.370 127,454 +0.03(+0.32%)
Sep 25, 2017 9.230 9.361 9.170 9.340 149,472 +0.19(+2.08%)
Sep 22, 2017 9.060 9.190 9.060 9.150 95,528 +0.06(+0.66%)
Sep 21, 2017 9.220 9.220 9.080 9.090 59,896 -0.19(-2.05%)
Sep 20, 2017 9.190 9.280 9.140 9.280 135,010 +0.16(+1.75%)
Sep 19, 2017 9.170 9.200 9.101 9.120 149,840 -0.04(-0.44%)
Sep 18, 2017 9.120 9.200 9.110 9.160 112,816 +0.03(+0.33%)
Sep 15, 2017 9.290 9.330 9.110 9.130 104,499 -0.15(-1.62%)
Sep 14, 2017 9.230 9.405 9.230 9.280 94,636 +0.08(+0.87%)
Sep 13, 2017 9.180 9.290 9.161 9.200 126,432 +0.02(+0.22%)
Sep 12, 2017 9.290 9.290 9.160 9.180 78,996 -0.04(-0.43%)
Sep 11, 2017 9.160 9.230 9.160 9.220 47,004 +0.05(+0.55%)
Sep 08, 2017 9.350 9.370 9.150 9.170 63,811 -0.15(-1.61%)
Sep 07, 2017 9.330 9.360 9.250 9.320 77,461 +0.03(+0.32%)
Sep 06, 2017 9.330 9.380 9.280 9.290 46,017 +0.03(+0.32%)
Sep 05, 2017 9.480 9.480 9.260 9.260 94,786 -0.13(-1.38%)
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.