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 (%)
Mar 31, 2016 7.570 7.730 7.508 7.680 237,158 +0.13(+1.75%)
Mar 30, 2016 7.610 7.670 7.450 7.548 150,571 +0.07(+0.91%)
Mar 29, 2016 7.340 7.480 7.220 7.480 201,288 +0.05(+0.67%)
Mar 28, 2016 7.590 7.590 7.390 7.430 201,325 -0.15(-1.98%)
Mar 24, 2016 7.400 7.580 7.580 7.580 216,100 +0.06(+0.80%)
Mar 23, 2016 7.690 7.750 7.500 7.520 167,667 -0.24(-3.09%)
Mar 22, 2016 7.580 7.810 7.580 7.760 103,680 +0.08(+1.04%)
Mar 21, 2016 7.830 7.930 7.650 7.680 121,605 -0.18(-2.29%)
Mar 18, 2016 8.000 8.010 7.780 7.860 113,624 -0.02(-0.25%)
Mar 17, 2016 7.800 7.930 7.750 7.880 169,451 +0.21(+2.74%)
Mar 16, 2016 7.480 7.720 7.410 7.670 118,949 +0.27(+3.65%)
Mar 15, 2016 7.360 7.400 7.230 7.400 94,762 -0.10(-1.33%)
Mar 14, 2016 7.450 7.580 7.330 7.500 95,997 -0.02(-0.27%)
Mar 11, 2016 7.380 7.570 7.370 7.520 77,612 +0.24(+3.30%)
Mar 10, 2016 7.380 7.390 7.220 7.280 69,074 -0.06(-0.82%)
Mar 09, 2016 7.390 7.410 7.260 7.340 183,299 +0.16(+2.23%)
Mar 08, 2016 7.640 7.640 7.180 7.180 222,709 -0.45(-5.90%)
Mar 07, 2016 7.730 7.730 7.560 7.630 200,102 +0.21(+2.84%)
Mar 04, 2016 7.550 7.570 7.310 7.419 372,218 +0.04(+0.53%)
Mar 03, 2016 7.150 7.436 7.070 7.380 231,546 +0.29(+4.09%)
Mar 02, 2016 6.960 7.130 6.900 7.090 237,587 +0.13(+1.87%)
Mar 01, 2016 6.960 6.970 6.730 6.960 240,739 +0.17(+2.50%)
Feb 29, 2016 6.780 6.970 6.734 6.790 216,167 +0.13(+1.95%)
Feb 26, 2016 6.690 6.840 6.510 6.660 310,835 +0.14(+2.15%)
Feb 25, 2016 6.550 6.629 6.410 6.520 230,586 -0.07(-1.06%)
Feb 24, 2016 6.380 6.700 6.300 6.590 259,209 +0.10(+1.54%)
Feb 23, 2016 6.710 6.800 6.390 6.490 391,691 -0.31(-4.56%)
Feb 22, 2016 6.750 7.000 6.661 6.800 226,476 +0.34(+5.26%)
Feb 19, 2016 6.470 6.480 6.200 6.460 163,690 -0.07(-1.07%)
Feb 18, 2016 6.660 6.766 6.360 6.530 219,071 -0.20(-2.97%)
Feb 17, 2016 6.290 6.740 6.290 6.730 401,453 +0.62(+10.15%)
Feb 16, 2016 5.830 6.120 5.830 6.110 247,922 +0.42(+7.38%)
Feb 12, 2016 5.660 5.690 5.690 5.690 313,500 +0.20(+3.64%)
Feb 11, 2016 5.560 5.730 5.320 5.490 298,890 -0.20(-3.51%)
Feb 10, 2016 5.670 5.940 5.580 5.690 247,510 +0.03(+0.53%)
Feb 09, 2016 6.000 6.240 5.610 5.660 421,433 -0.61(-9.73%)
Feb 08, 2016 6.670 6.670 6.207 6.270 381,968 -0.51(-7.52%)
Feb 05, 2016 6.890 7.170 6.720 6.780 203,183 -0.25(-3.56%)
Feb 04, 2016 7.100 7.310 6.920 7.030 231,543 -0.07(-0.99%)
Feb 03, 2016 7.280 7.280 6.930 7.100 233,715 +0.00(+0.00%)
Feb 02, 2016 6.880 7.100 6.820 7.100 258,735 +0.01(+0.14%)
Feb 01, 2016 7.000 7.220 6.860 7.090 167,382 -0.14(-1.94%)
Jan 29, 2016 7.500 7.720 7.130 7.230 649,720 +0.01(+0.14%)
Jan 28, 2016 7.010 7.250 6.960 7.220 395,639 +0.38(+5.56%)
Jan 27, 2016 6.620 7.000 6.372 6.840 372,563 +0.17(+2.55%)
Jan 26, 2016 6.260 6.680 6.100 6.670 224,486 +0.63(+10.43%)
Jan 25, 2016 6.290 6.610 5.950 6.040 508,014 -0.34(-5.33%)
Jan 22, 2016 6.060 6.460 5.920 6.380 701,258 +0.60(+10.38%)
Jan 21, 2016 5.390 5.840 5.300 5.780 687,515 +0.54(+10.31%)
Jan 20, 2016 5.520 5.740 5.085 5.240 546,951 -0.57(-9.81%)
Jan 19, 2016 6.330 6.370 5.750 5.810 284,298 -0.38(-6.14%)
Jan 15, 2016 6.390 6.190 6.190 6.190 520,100 -0.41(-6.21%)
Jan 14, 2016 6.350 6.640 6.281 6.600 378,298 +0.27(+4.27%)
Jan 13, 2016 7.050 7.260 6.260 6.330 260,142 -0.63(-9.05%)
Jan 12, 2016 7.530 7.580 6.700 6.960 394,213 -0.38(-5.18%)
Jan 11, 2016 7.840 7.850 7.250 7.340 202,017 -0.47(-6.02%)
Jan 08, 2016 7.760 7.890 7.710 7.810 180,087 +0.22(+2.90%)
Jan 07, 2016 7.840 7.950 7.550 7.590 283,446 -0.41(-5.13%)
Jan 06, 2016 8.200 8.270 7.850 8.000 215,047 -0.41(-4.88%)
Jan 05, 2016 8.550 8.624 8.291 8.410 159,153 -0.16(-1.87%)
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.