Goldman Sachs MLP Income Opportunities Fund Common Shs (NY: GMZ )

8.090 USD UNCHANGED
Last Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 9.130 9.260 9.080 9.210 129,900 +0.08(+0.88%)
Sep 27, 2018 8.980 9.130 8.965 9.130 118,166 +0.20(+2.24%)
Sep 26, 2018 9.040 9.063 8.910 8.930 182,408 -0.14(-1.54%)
Sep 25, 2018 9.170 9.241 9.050 9.070 169,557 -0.07(-0.77%)
Sep 24, 2018 9.250 9.300 9.130 9.140 114,221 -0.10(-1.08%)
Sep 21, 2018 9.310 9.330 9.220 9.240 163,000 -0.05(-0.54%)
Sep 20, 2018 9.350 9.382 9.250 9.290 164,203 -0.04(-0.43%)
Sep 19, 2018 9.350 9.350 9.270 9.330 108,687 +0.03(+0.32%)
Sep 18, 2018 9.290 9.320 9.282 9.300 139,378 -0.01(-0.11%)
Sep 17, 2018 9.320 9.320 9.245 9.310 60,179 +0.01(+0.11%)
Sep 14, 2018 9.320 9.380 9.220 9.300 89,000 -0.07(-0.75%)
Sep 13, 2018 9.470 9.470 9.340 9.370 131,680 -0.05(-0.53%)
Sep 12, 2018 9.420 9.460 9.370 9.420 104,597 +0.07(+0.75%)
Sep 11, 2018 9.310 9.380 9.250 9.350 84,897 +0.10(+1.08%)
Sep 10, 2018 9.140 9.250 9.140 9.250 62,135 +0.16(+1.76%)
Sep 07, 2018 9.210 9.240 9.000 9.090 188,100 -0.18(-1.94%)
Sep 06, 2018 9.300 9.403 9.250 9.270 210,870 -0.13(-1.38%)
Sep 05, 2018 9.430 9.451 9.290 9.400 126,599 -0.01(-0.11%)
Sep 04, 2018 9.420 9.460 9.340 9.410 95,976 +0.03(+0.32%)
Aug 31, 2018 9.380 9.380 9.380 0 -0.10(-1.05%)
Aug 30, 2018 9.590 9.590 9.330 9.480 236,188 -0.04(-0.42%)
Aug 29, 2018 9.570 9.570 9.450 9.520 215,095 -0.02(-0.21%)
Aug 28, 2018 9.650 9.650 9.480 9.540 164,161 -0.07(-0.73%)
Aug 27, 2018 9.670 9.670 9.510 9.610 181,439 -0.07(-0.72%)
Aug 24, 2018 9.730 9.760 9.640 9.680 155,000 +0.03(+0.31%)
Aug 23, 2018 9.770 9.770 9.610 9.650 152,113 -0.08(-0.82%)
Aug 22, 2018 9.700 9.758 9.680 9.730 243,945 +0.03(+0.31%)
Aug 21, 2018 9.900 9.910 9.700 9.700 170,354 -0.20(-2.02%)
Aug 20, 2018 9.740 9.900 9.653 9.900 103,094 +0.02(+0.20%)
Aug 17, 2018 9.700 9.880 9.700 9.880 169,300 +0.16(+1.65%)
Aug 16, 2018 9.740 9.808 9.660 9.720 186,416 -0.01(-0.10%)
Aug 15, 2018 9.860 9.860 9.600 9.730 205,235 -0.13(-1.32%)
Aug 14, 2018 9.800 9.870 9.770 9.860 127,885 +0.13(+1.34%)
Aug 13, 2018 10.12 10.12 9.720 9.730 96,452 -0.27(-2.70%)
Aug 10, 2018 10.05 10.14 10.00 10.00 232,400 +0.00(+0.00%)
Aug 09, 2018 9.930 10.00 9.910 10.00 113,260 +0.12(+1.21%)
Aug 08, 2018 9.730 9.890 9.650 9.880 139,356 +0.06(+0.61%)
Aug 07, 2018 9.950 9.990 9.780 9.820 100,346 -0.10(-1.01%)
Aug 06, 2018 9.840 9.930 9.820 9.920 130,201 +0.10(+1.02%)
Aug 03, 2018 9.850 9.850 9.750 9.820 127,300 +0.02(+0.23%)
Aug 02, 2018 9.450 9.800 9.450 9.797 191,955 +0.29(+3.02%)
Aug 01, 2018 9.580 9.620 9.480 9.510 190,903 -0.07(-0.73%)
Jul 31, 2018 9.490 9.830 9.460 9.580 159,622 +0.09(+0.95%)
Jul 30, 2018 9.480 9.490 9.400 9.490 97,689 +0.13(+1.39%)
Jul 27, 2018 9.620 9.650 9.340 9.360 98,700 -0.26(-2.70%)
Jul 26, 2018 9.500 9.650 9.470 9.620 160,385 +0.09(+0.94%)
Jul 25, 2018 9.390 9.530 9.360 9.530 185,713 +0.11(+1.17%)
Jul 24, 2018 9.440 9.550 9.290 9.420 205,399 +0.07(+0.75%)
Jul 23, 2018 9.370 9.400 9.285 9.350 149,389 +0.07(+0.75%)
Jul 20, 2018 9.410 9.440 9.270 9.280 59,881 -0.17(-1.80%)
Jul 19, 2018 9.450 9.580 9.340 9.450 503,535 +0.27(+2.94%)
Jul 18, 2018 9.050 9.240 9.030 9.180 128,033 +0.15(+1.62%)
Jul 17, 2018 9.080 9.082 9.020 9.034 73,350 -0.04(-0.40%)
Jul 16, 2018 9.090 9.110 9.040 9.070 67,688 -0.04(-0.44%)
Jul 13, 2018 9.150 9.190 9.020 9.110 273,608 -0.04(-0.44%)
Jul 12, 2018 9.180 9.180 9.060 9.150 143,644 +0.07(+0.77%)
Jul 11, 2018 9.090 9.190 9.061 9.080 109,553 -0.09(-0.98%)
Jul 10, 2018 9.210 9.280 9.140 9.170 154,289 -0.04(-0.43%)
Jul 09, 2018 9.240 9.250 9.200 9.210 104,606 +0.02(+0.22%)
Jul 06, 2018 9.160 9.220 9.060 9.190 71,614 +0.08(+0.88%)
Jul 05, 2018 9.150 9.150 9.070 9.110 99,890 +0.04(+0.44%)
Jul 03, 2018 9.070 9.070 9.070 0 +0.09(+1.00%)
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.