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, 2016 9.350 9.640 9.350 9.610 384,468 +0.51(+5.60%)
Nov 29, 2016 9.150 9.150 9.000 9.100 173,620 -0.18(-1.94%)
Nov 28, 2016 9.440 9.510 9.260 9.280 146,685 -0.15(-1.59%)
Nov 25, 2016 9.470 9.480 9.384 9.430 46,390 -0.02(-0.21%)
Nov 23, 2016 9.450 9.450 9.450 0 -0.07(-0.74%)
Nov 22, 2016 9.540 9.600 9.410 9.520 197,800 -0.02(-0.21%)
Nov 21, 2016 9.520 9.580 9.390 9.540 263,647 +0.18(+1.92%)
Nov 18, 2016 9.430 9.430 9.260 9.360 172,286 -0.23(-2.40%)
Nov 17, 2016 9.590 9.760 9.570 9.590 204,117 +0.05(+0.52%)
Nov 16, 2016 9.400 9.590 9.386 9.540 172,472 +0.14(+1.49%)
Nov 15, 2016 9.330 9.400 9.280 9.400 175,951 +0.20(+2.17%)
Nov 14, 2016 9.080 9.280 9.024 9.200 348,530 +0.11(+1.21%)
Nov 11, 2016 9.300 9.347 8.990 9.090 345,638 -0.24(-2.57%)
Nov 10, 2016 9.260 9.450 9.190 9.330 151,793 +0.16(+1.74%)
Nov 09, 2016 8.950 9.230 8.943 9.170 249,309 +0.34(+3.85%)
Nov 08, 2016 8.850 8.990 8.780 8.830 79,529 +0.05(+0.57%)
Nov 07, 2016 8.940 8.940 8.770 8.780 113,704 +0.01(+0.11%)
Nov 04, 2016 8.800 8.830 8.726 8.770 92,487 -0.01(-0.11%)
Nov 03, 2016 8.900 8.900 8.750 8.780 143,681 -0.17(-1.90%)
Nov 02, 2016 9.000 9.000 8.763 8.950 182,151 -0.10(-1.10%)
Nov 01, 2016 9.170 9.170 9.000 9.050 134,599 -0.06(-0.66%)
Oct 31, 2016 9.280 9.286 9.060 9.110 86,589 -0.17(-1.83%)
Oct 28, 2016 9.400 9.410 9.250 9.280 48,797 -0.12(-1.28%)
Oct 27, 2016 9.500 9.500 9.370 9.400 140,899 -0.07(-0.74%)
Oct 26, 2016 9.460 9.502 9.390 9.470 145,760 +0.01(+0.11%)
Oct 25, 2016 9.610 9.610 9.460 9.460 130,322 -0.11(-1.15%)
Oct 24, 2016 9.530 9.660 9.530 9.570 144,371 +0.05(+0.53%)
Oct 21, 2016 9.510 9.580 9.470 9.520 139,077 +0.01(+0.11%)
Oct 20, 2016 9.440 9.510 9.380 9.510 83,642 +0.06(+0.63%)
Oct 19, 2016 9.430 9.490 9.344 9.450 149,018 +0.13(+1.39%)
Oct 18, 2016 9.380 9.380 9.270 9.320 105,182 +0.06(+0.65%)
Oct 17, 2016 9.350 9.390 9.210 9.260 69,194 -0.09(-0.96%)
Oct 14, 2016 9.450 9.509 9.290 9.350 107,714 -0.07(-0.74%)
Oct 13, 2016 9.400 9.490 9.330 9.420 93,977 -0.03(-0.32%)
Oct 12, 2016 9.430 9.480 9.370 9.450 83,491 +0.05(+0.53%)
Oct 11, 2016 9.530 9.540 9.369 9.400 96,338 -0.08(-0.84%)
Oct 10, 2016 9.460 9.590 9.410 9.480 198,471 +0.13(+1.39%)
Oct 07, 2016 9.440 9.440 9.290 9.350 98,329 -0.01(-0.11%)
Oct 06, 2016 9.430 9.430 9.330 9.360 143,034 +0.01(+0.11%)
Oct 05, 2016 9.300 9.370 9.250 9.350 175,599 +0.13(+1.41%)
Oct 04, 2016 9.420 9.420 9.190 9.220 102,614 -0.19(-2.02%)
Oct 03, 2016 9.450 9.500 9.380 9.410 108,974 -0.09(-0.95%)
Sep 30, 2016 9.510 9.580 9.428 9.500 116,744 +0.09(+0.96%)
Sep 29, 2016 9.520 9.580 9.360 9.410 204,217 -0.03(-0.32%)
Sep 28, 2016 9.390 9.460 9.191 9.440 212,348 +0.15(+1.61%)
Sep 27, 2016 9.300 9.340 9.200 9.290 100,029 -0.06(-0.64%)
Sep 26, 2016 9.510 9.549 9.330 9.350 113,374 -0.10(-1.06%)
Sep 23, 2016 9.480 9.570 9.430 9.450 102,771 -0.04(-0.42%)
Sep 22, 2016 9.440 9.490 9.350 9.490 183,144 +0.21(+2.26%)
Sep 21, 2016 9.150 9.300 9.085 9.280 91,916 +0.22(+2.43%)
Sep 20, 2016 9.110 9.140 9.019 9.060 82,793 -0.03(-0.33%)
Sep 19, 2016 9.130 9.190 9.020 9.090 133,597 +0.07(+0.78%)
Sep 16, 2016 8.990 9.020 8.870 9.020 126,694 +0.05(+0.56%)
Sep 15, 2016 9.060 9.090 8.950 8.970 163,862 -0.07(-0.77%)
Sep 14, 2016 9.050 9.210 9.000 9.040 137,101 -0.01(-0.11%)
Sep 13, 2016 9.390 9.390 9.050 9.050 133,496 -0.40(-4.23%)
Sep 12, 2016 9.420 9.510 9.300 9.450 110,884 -0.03(-0.32%)
Sep 09, 2016 9.800 9.800 9.460 9.480 114,957 -0.35(-3.56%)
Sep 08, 2016 9.790 9.900 9.760 9.830 152,040 +0.14(+1.45%)
Sep 07, 2016 9.630 9.690 9.630 9.690 91,231 +0.13(+1.36%)
Sep 06, 2016 9.480 9.610 9.480 9.560 117,518 +0.08(+0.84%)
Sep 02, 2016 9.470 9.480 9.480 9.480 101,300 +0.12(+1.28%)
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.