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, 2015 10.34 10.62 10.15 10.25 537,721 +0.13(+1.28%)
Nov 27, 2015 9.950 10.15 9.910 10.12 242,204 +0.20(+2.02%)
Nov 25, 2015 9.960 9.920 9.920 9.920 458,900 -0.07(-0.70%)
Nov 24, 2015 9.680 9.990 9.636 9.990 416,096 +0.39(+4.06%)
Nov 23, 2015 9.840 9.940 9.530 9.600 444,244 -0.26(-2.64%)
Nov 20, 2015 10.00 10.00 9.690 9.860 486,381 -0.09(-0.90%)
Nov 19, 2015 10.12 10.15 9.890 9.950 286,954 -0.11(-1.09%)
Nov 18, 2015 10.02 10.15 9.830 10.06 440,041 +0.23(+2.34%)
Nov 17, 2015 10.15 10.27 9.800 9.830 432,706 -0.33(-3.25%)
Nov 16, 2015 10.13 10.40 9.950 10.16 543,765 +0.18(+1.80%)
Nov 13, 2015 10.26 10.32 9.950 9.980 467,131 -0.68(-6.38%)
Nov 12, 2015 10.81 11.06 10.60 10.66 351,065 -0.31(-2.83%)
Nov 11, 2015 11.40 11.40 10.90 10.97 294,517 -0.35(-3.09%)
Nov 10, 2015 11.42 11.48 11.26 11.32 246,160 -0.16(-1.39%)
Nov 09, 2015 11.57 11.70 11.37 11.48 248,525 -0.09(-0.78%)
Nov 06, 2015 11.73 11.86 11.55 11.57 287,467 -0.24(-2.03%)
Nov 05, 2015 11.77 11.94 11.67 11.81 198,214 -0.07(-0.59%)
Nov 04, 2015 12.10 12.13 11.75 11.88 267,605 -0.16(-1.33%)
Nov 03, 2015 11.75 12.18 11.75 12.04 348,235 +0.30(+2.56%)
Nov 02, 2015 11.64 11.99 11.55 11.74 293,025 +0.12(+1.03%)
Oct 30, 2015 11.68 11.93 11.56 11.62 311,783 -0.07(-0.60%)
Oct 29, 2015 11.65 12.04 11.60 11.69 300,705 -0.05(-0.43%)
Oct 28, 2015 11.50 11.85 11.40 11.74 259,279 +0.24(+2.09%)
Oct 27, 2015 11.56 11.61 11.32 11.50 406,650 -0.19(-1.63%)
Oct 26, 2015 11.77 11.85 11.61 11.69 210,820 -0.22(-1.85%)
Oct 23, 2015 11.85 12.03 11.69 11.91 219,251 +0.04(+0.34%)
Oct 22, 2015 12.13 12.13 11.66 11.87 369,907 -0.11(-0.92%)
Oct 21, 2015 12.15 12.29 11.98 11.98 183,602 -0.21(-1.72%)
Oct 20, 2015 11.99 12.24 11.93 12.19 257,173 +0.25(+2.09%)
Oct 19, 2015 12.24 12.30 11.90 11.94 259,734 -0.39(-3.16%)
Oct 16, 2015 12.42 12.43 12.14 12.33 132,956 -0.02(-0.16%)
Oct 15, 2015 12.25 12.50 12.05 12.35 215,757 -0.02(-0.16%)
Oct 14, 2015 12.15 12.44 11.92 12.37 186,033 +0.16(+1.31%)
Oct 13, 2015 12.10 12.43 11.94 12.21 254,476 +0.04(+0.33%)
Oct 12, 2015 12.67 12.68 12.11 12.17 151,838 -0.48(-3.79%)
Oct 09, 2015 12.52 12.79 12.40 12.65 133,388 +0.19(+1.52%)
Oct 08, 2015 12.35 12.63 12.10 12.46 234,545 +0.04(+0.32%)
Oct 07, 2015 12.16 12.52 12.07 12.42 285,307 +0.36(+2.99%)
Oct 06, 2015 11.60 12.31 11.52 12.06 349,182 +0.63(+5.51%)
Oct 05, 2015 11.01 11.56 10.95 11.43 474,643 +0.59(+5.44%)
Oct 02, 2015 10.31 10.84 10.26 10.84 279,367 +0.32(+3.04%)
Oct 01, 2015 10.55 10.82 10.37 10.52 483,585 +0.09(+0.86%)
Sep 30, 2015 10.42 10.68 9.950 10.43 682,232 +0.09(+0.87%)
Sep 29, 2015 11.09 11.16 10.30 10.34 290,280 -0.76(-6.85%)
Sep 28, 2015 11.72 11.72 11.10 11.10 214,330 -0.67(-5.69%)
Sep 25, 2015 12.27 12.36 11.66 11.77 238,403 -0.50(-4.07%)
Sep 24, 2015 12.01 12.40 11.68 12.27 304,797 +0.15(+1.28%)
Sep 23, 2015 12.62 12.73 12.10 12.12 141,176 -0.46(-3.62%)
Sep 22, 2015 12.40 12.71 12.26 12.57 169,223 +0.05(+0.40%)
Sep 21, 2015 12.44 12.58 12.36 12.52 103,671 +0.08(+0.64%)
Sep 18, 2015 12.57 12.74 12.35 12.44 159,080 -0.39(-3.04%)
Sep 17, 2015 12.55 12.94 12.37 12.83 210,852 +0.38(+3.05%)
Sep 16, 2015 12.51 12.71 12.35 12.45 197,474 +0.14(+1.14%)
Sep 15, 2015 12.44 12.67 12.27 12.31 255,300 -0.03(-0.24%)
Sep 14, 2015 12.65 12.69 12.30 12.34 123,966 -0.39(-3.06%)
Sep 11, 2015 12.88 12.90 12.34 12.73 215,507 -0.23(-1.78%)
Sep 10, 2015 13.23 13.45 12.87 12.96 198,243 -0.38(-2.85%)
Sep 09, 2015 13.86 13.86 13.33 13.34 184,643 -0.43(-3.12%)
Sep 08, 2015 13.79 13.88 13.65 13.77 137,177 +0.03(+0.22%)
Sep 04, 2015 13.65 13.74 13.74 13.74 70,700 +0.04(+0.29%)
Sep 03, 2015 13.52 13.86 13.49 13.70 219,758 +0.21(+1.56%)
Sep 02, 2015 13.64 13.78 13.16 13.49 251,770 +0.11(+0.82%)
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.