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 (%)
Jun 30, 2015 9.057 9.093 8.732 8.844 397,318 -0.17(-1.90%)
Jun 29, 2015 9.146 9.217 9.004 9.016 222,151 -0.21(-2.24%)
Jun 26, 2015 9.423 9.423 9.223 9.223 223,246 -0.20(-2.13%)
Jun 25, 2015 9.518 9.524 9.364 9.423 229,598 -0.06(-0.62%)
Jun 24, 2015 9.382 9.701 9.335 9.482 470,946 +0.12(+1.26%)
Jun 23, 2015 9.288 9.417 9.104 9.364 384,220 +0.05(+0.57%)
Jun 22, 2015 9.524 9.530 9.299 9.311 209,739 -0.17(-1.81%)
Jun 19, 2015 9.512 9.553 9.453 9.482 131,365 -0.06(-0.68%)
Jun 18, 2015 9.601 9.660 9.547 9.547 206,935 -0.04(-0.37%)
Jun 17, 2015 9.701 9.778 9.583 9.583 288,125 -0.11(-1.10%)
Jun 16, 2015 9.689 9.825 9.689 9.689 239,580 -0.04(-0.36%)
Jun 15, 2015 9.725 9.813 9.695 9.725 154,801 -0.04(-0.36%)
Jun 12, 2015 9.672 9.790 9.630 9.760 243,036 +0.02(+0.24%)
Jun 11, 2015 9.872 9.894 9.731 9.737 141,854 -0.16(-1.61%)
Jun 10, 2015 10.04 10.14 9.890 9.896 162,651 -0.15(-1.47%)
Jun 09, 2015 9.973 10.09 9.902 10.04 224,351 +0.12(+1.19%)
Jun 08, 2015 9.701 9.979 9.677 9.926 429,110 +0.23(+2.38%)
Jun 05, 2015 9.931 10.02 9.695 9.695 357,740 -0.30(-3.01%)
Jun 04, 2015 10.50 10.50 9.967 9.996 321,471 -0.39(-3.75%)
Jun 03, 2015 10.45 10.48 10.38 10.39 184,811 -0.06(-0.57%)
Jun 02, 2015 10.37 10.52 10.35 10.45 133,926 +0.04(+0.34%)
Jun 01, 2015 10.47 10.50 10.41 10.41 80,481 -0.06(-0.62%)
May 29, 2015 10.48 10.52 10.44 10.47 141,802 -0.06(-0.56%)
May 28, 2015 10.43 10.58 10.33 10.53 216,995 +0.11(+1.08%)
May 27, 2015 10.43 10.52 10.34 10.42 343,981 +0.06(+0.57%)
May 26, 2015 10.39 10.39 10.29 10.36 213,820 -0.01(-0.06%)
May 22, 2015 10.32 10.37 10.37 10.37 170,952 -0.06(-0.57%)
May 21, 2015 10.51 10.59 10.37 10.43 190,574 -0.09(-0.84%)
May 20, 2015 10.57 10.57 10.46 10.52 144,408 +0.03(+0.28%)
May 19, 2015 10.46 10.57 10.43 10.49 157,536 +0.02(+0.23%)
May 18, 2015 10.65 10.68 10.46 10.46 125,673 -0.18(-1.72%)
May 15, 2015 10.66 10.78 10.54 10.65 197,451 -0.04(-0.33%)
May 14, 2015 10.89 10.89 10.61 10.68 192,046 -0.17(-1.52%)
May 13, 2015 10.73 10.98 10.73 10.85 205,250 +0.17(+1.60%)
May 12, 2015 10.68 10.75 10.68 10.68 188,947 +0.09(+0.84%)
May 11, 2015 10.66 10.69 10.52 10.59 150,720 -0.13(-1.21%)
May 08, 2015 10.73 10.76 10.63 10.72 166,349 +0.06(+0.55%)
May 07, 2015 10.75 10.75 10.57 10.66 153,222 -0.04(-0.39%)
May 06, 2015 10.87 10.87 10.61 10.70 161,209 -0.12(-1.09%)
May 05, 2015 10.84 10.85 10.75 10.82 149,381 +0.06(+0.55%)
May 04, 2015 10.84 10.84 10.69 10.76 162,736 -0.06(-0.55%)
May 01, 2015 10.82 10.83 10.75 10.82 164,378 +0.03(+0.31%)
Apr 30, 2015 10.81 10.81 10.66 10.78 214,091 +0.07(+0.63%)
Apr 29, 2015 10.61 10.76 10.61 10.72 257,968 +0.01(+0.06%)
Apr 28, 2015 10.66 10.83 10.63 10.71 316,073 +0.08(+0.72%)
Apr 27, 2015 10.58 10.73 10.55 10.63 227,720 +0.05(+0.45%)
Apr 24, 2015 10.58 10.67 10.50 10.59 173,089 +0.01(+0.06%)
Apr 23, 2015 10.43 10.61 10.40 10.58 184,765 +0.17(+1.65%)
Apr 22, 2015 10.41 10.62 10.35 10.41 244,033 +0.02(+0.23%)
Apr 21, 2015 10.33 10.40 10.29 10.39 220,749 +0.12(+1.15%)
Apr 20, 2015 10.31 10.35 10.27 10.27 134,471 +0.04(+0.35%)
Apr 17, 2015 10.26 10.27 10.17 10.23 212,647 -0.04(-0.40%)
Apr 16, 2015 10.23 10.36 10.20 10.27 174,867 +0.05(+0.46%)
Apr 15, 2015 10.09 10.27 10.09 10.23 267,739 +0.17(+1.64%)
Apr 14, 2015 9.943 10.11 9.943 10.06 233,716 +0.09(+0.95%)
Apr 13, 2015 10.04 10.09 9.955 9.967 329,318 -0.07(-0.71%)
Apr 10, 2015 10.14 10.28 10.04 10.04 299,575 -0.12(-1.22%)
Apr 09, 2015 10.18 10.20 10.07 10.16 206,874 +0.08(+0.76%)
Apr 08, 2015 10.13 10.24 10.09 10.09 158,650 -0.05(-0.52%)
Apr 07, 2015 10.11 10.24 10.10 10.14 137,430 -0.01(-0.12%)
Apr 06, 2015 10.07 10.17 10.07 10.15 156,805 +0.04(+0.41%)
Apr 02, 2015 10.10 10.11 10.11 10.11 156,226 +0.04(+0.35%)
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.