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 (%)
Dec 29, 2017 6.722 6.722 6.722 0 +0.02(+0.34%)
Dec 28, 2017 6.692 6.730 6.640 6.700 437,341 +0.05(+0.68%)
Dec 27, 2017 6.572 6.677 6.572 6.655 620,310 +0.06(+0.91%)
Dec 26, 2017 6.617 6.662 6.557 6.595 519,177 +0.05(+0.69%)
Dec 22, 2017 6.459 6.564 6.459 6.549 521,497 +0.09(+1.40%)
Dec 21, 2017 6.384 6.542 6.369 6.459 566,125 +0.02(+0.35%)
Dec 20, 2017 6.549 6.570 6.378 6.437 460,099 -0.08(-1.27%)
Dec 19, 2017 6.700 6.730 6.519 6.519 466,261 -0.20(-2.91%)
Dec 18, 2017 6.692 6.820 6.653 6.715 403,842 +0.04(+0.56%)
Dec 15, 2017 6.722 6.745 6.640 6.677 328,421 +0.03(+0.45%)
Dec 14, 2017 6.595 6.775 6.564 6.647 367,371 +0.01(+0.11%)
Dec 13, 2017 6.519 6.640 6.504 6.640 316,638 +0.11(+1.73%)
Dec 12, 2017 6.572 6.685 6.467 6.527 502,249 -0.03(-0.46%)
Dec 11, 2017 6.339 6.572 6.339 6.557 539,596 +0.26(+4.18%)
Dec 08, 2017 6.279 6.361 6.235 6.294 309,233 +0.05(+0.84%)
Dec 07, 2017 6.076 6.249 6.049 6.241 494,951 +0.17(+2.85%)
Dec 06, 2017 6.256 6.264 6.038 6.068 511,711 -0.13(-2.06%)
Dec 05, 2017 6.271 6.286 6.188 6.196 354,417 -0.08(-1.32%)
Dec 04, 2017 6.391 6.391 6.264 6.279 352,845 -0.08(-1.18%)
Dec 01, 2017 6.354 6.482 6.316 6.354 610,097 +0.05(+0.84%)
Nov 30, 2017 6.038 6.311 6.038 6.301 791,984 +0.26(+4.36%)
Nov 29, 2017 5.933 6.091 5.903 6.038 1,033,962 +0.07(+1.13%)
Nov 28, 2017 6.053 6.113 5.948 5.970 525,460 -0.07(-1.12%)
Nov 27, 2017 6.226 6.279 6.038 6.038 562,255 -0.19(-3.02%)
Nov 24, 2017 6.301 6.354 6.204 6.226 199,234 -0.02(-0.36%)
Nov 22, 2017 6.158 6.264 6.091 6.249 881,181 +0.13(+2.09%)
Nov 21, 2017 6.181 6.279 6.038 6.121 1,101,771 +0.01(+0.12%)
Nov 20, 2017 6.076 6.143 6.018 6.113 470,683 -0.02(-0.37%)
Nov 17, 2017 6.092 6.143 6.026 6.136 272,934 +0.12(+1.95%)
Nov 16, 2017 6.063 6.101 6.011 6.019 351,758 -0.04(-0.73%)
Nov 15, 2017 5.938 6.066 5.879 6.063 473,836 +0.06(+0.98%)
Nov 14, 2017 6.143 6.185 5.967 6.004 442,231 -0.18(-2.96%)
Nov 13, 2017 6.356 6.356 6.158 6.187 181,515 -0.12(-1.86%)
Nov 10, 2017 6.334 6.400 6.277 6.304 187,475 -0.04(-0.69%)
Nov 09, 2017 6.326 6.400 6.312 6.348 289,778 +0.00(+0.00%)
Nov 08, 2017 6.429 6.429 6.268 6.348 371,242 -0.08(-1.25%)
Nov 07, 2017 6.458 6.458 6.378 6.429 275,223 +0.03(+0.46%)
Nov 06, 2017 6.319 6.424 6.297 6.400 225,131 +0.12(+1.87%)
Nov 03, 2017 6.268 6.319 6.209 6.282 257,978 +0.07(+1.06%)
Nov 02, 2017 6.341 6.356 6.121 6.216 343,171 -0.10(-1.62%)
Nov 01, 2017 6.297 6.363 6.268 6.319 419,779 +0.08(+1.29%)
Oct 31, 2017 6.297 6.297 6.194 6.238 282,237 -0.04(-0.58%)
Oct 30, 2017 6.312 6.381 6.246 6.275 295,945 +0.01(+0.12%)
Oct 27, 2017 6.165 6.348 6.165 6.268 385,032 +0.14(+2.27%)
Oct 26, 2017 6.077 6.202 6.026 6.128 383,781 +0.04(+0.72%)
Oct 25, 2017 6.238 6.268 5.997 6.085 620,448 -0.20(-3.15%)
Oct 24, 2017 6.378 6.400 6.238 6.282 514,449 -0.04(-0.70%)
Oct 23, 2017 6.539 6.539 6.253 6.326 402,033 -0.15(-2.38%)
Oct 20, 2017 6.583 6.583 6.451 6.480 282,983 -0.06(-0.90%)
Oct 19, 2017 6.517 6.546 6.451 6.539 343,796 -0.04(-0.56%)
Oct 18, 2017 6.700 6.700 6.524 6.576 363,978 -0.11(-1.64%)
Oct 17, 2017 6.759 6.766 6.678 6.686 115,841 -0.07(-1.08%)
Oct 16, 2017 6.810 6.825 6.737 6.759 141,145 +0.00(+0.00%)
Oct 13, 2017 6.884 6.898 6.744 6.759 204,090 -0.07(-0.97%)
Oct 12, 2017 6.854 6.862 6.825 6.825 107,663 -0.04(-0.64%)
Oct 11, 2017 6.840 6.920 6.840 6.869 88,193 +0.00(+0.00%)
Oct 10, 2017 6.884 6.928 6.847 6.869 160,240 +0.03(+0.43%)
Oct 09, 2017 6.928 6.928 6.840 6.840 148,551 -0.04(-0.53%)
Oct 06, 2017 6.847 6.951 6.847 6.876 169,946 +0.00(+0.00%)
Oct 05, 2017 6.832 6.891 6.822 6.876 144,090 +0.07(+0.97%)
Oct 04, 2017 6.825 6.854 6.796 6.810 170,843 -0.04(-0.54%)
Oct 03, 2017 6.818 6.884 6.818 6.847 179,430 +0.02(+0.32%)
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.