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, 2017 6.866 6.949 6.830 6.902 115,679 +0.14(+2.01%)
Jun 29, 2017 6.773 6.830 6.737 6.765 162,284 +0.05(+0.75%)
Jun 28, 2017 6.672 6.780 6.672 6.715 175,513 +0.04(+0.64%)
Jun 27, 2017 6.644 6.758 6.644 6.672 189,633 +0.03(+0.43%)
Jun 26, 2017 6.558 6.658 6.522 6.644 149,484 +0.11(+1.64%)
Jun 23, 2017 6.457 6.565 6.440 6.536 160,948 +0.11(+1.67%)
Jun 22, 2017 6.328 6.479 6.321 6.429 222,011 +0.15(+2.40%)
Jun 21, 2017 6.414 6.414 6.185 6.278 427,995 -0.07(-1.13%)
Jun 20, 2017 6.493 6.513 6.321 6.350 312,597 -0.21(-3.17%)
Jun 19, 2017 6.694 6.694 6.515 6.558 175,700 -0.10(-1.51%)
Jun 16, 2017 6.615 6.694 6.558 6.658 231,640 +0.10(+1.53%)
Jun 15, 2017 6.801 6.801 6.536 6.558 269,346 -0.26(-3.79%)
Jun 14, 2017 7.016 7.016 6.801 6.816 189,256 -0.18(-2.56%)
Jun 13, 2017 6.937 7.009 6.916 6.995 128,932 +0.10(+1.46%)
Jun 12, 2017 6.859 6.916 6.859 6.894 169,628 +0.07(+1.05%)
Jun 09, 2017 6.765 6.837 6.737 6.823 291,571 +0.06(+0.85%)
Jun 08, 2017 6.844 6.902 6.737 6.765 450,768 -0.16(-2.28%)
Jun 07, 2017 7.095 7.160 6.887 6.923 289,489 -0.18(-2.52%)
Jun 06, 2017 7.117 7.123 7.066 7.102 122,741 +0.04(+0.51%)
Jun 05, 2017 7.074 7.145 7.038 7.066 104,776 -0.06(-0.90%)
Jun 02, 2017 7.195 7.217 7.131 7.131 93,090 -0.09(-1.19%)
Jun 01, 2017 7.160 7.224 7.102 7.217 122,555 +0.11(+1.51%)
May 31, 2017 7.102 7.167 7.031 7.109 212,570 -0.04(-0.50%)
May 30, 2017 7.203 7.203 7.131 7.145 261,686 -0.12(-1.68%)
May 26, 2017 7.346 7.396 7.224 7.267 179,487 -0.04(-0.49%)
May 25, 2017 7.461 7.461 7.267 7.303 219,029 -0.11(-1.55%)
May 24, 2017 7.525 7.525 7.403 7.418 172,815 -0.09(-1.15%)
May 23, 2017 7.518 7.518 7.475 7.504 175,247 +0.07(+0.96%)
May 22, 2017 7.468 7.475 7.324 7.432 227,881 +0.06(+0.88%)
May 19, 2017 7.339 7.418 7.324 7.367 178,717 +0.07(+0.98%)
May 18, 2017 7.260 7.310 7.203 7.296 258,481 +0.02(+0.30%)
May 17, 2017 7.482 7.482 7.231 7.274 238,749 -0.14(-1.93%)
May 16, 2017 7.488 7.488 7.375 7.418 232,636 +0.00(+0.00%)
May 15, 2017 7.488 7.488 7.383 7.418 200,009 +0.09(+1.25%)
May 12, 2017 7.368 7.368 7.263 7.326 189,113 +0.11(+1.46%)
May 11, 2017 7.298 7.312 7.214 7.221 120,593 -0.05(-0.68%)
May 10, 2017 7.235 7.298 7.214 7.270 98,107 +0.04(+0.49%)
May 09, 2017 7.214 7.263 7.172 7.235 116,817 -0.01(-0.10%)
May 08, 2017 7.249 7.291 7.182 7.242 161,656 +0.01(+0.10%)
May 05, 2017 7.095 7.248 7.066 7.235 230,495 +0.13(+1.88%)
May 04, 2017 7.305 7.305 7.031 7.102 370,287 -0.24(-3.25%)
May 03, 2017 7.397 7.438 7.333 7.340 175,467 -0.06(-0.85%)
May 02, 2017 7.474 7.474 7.375 7.404 118,554 -0.04(-0.57%)
May 01, 2017 7.439 7.453 7.411 7.446 112,929 +0.04(+0.57%)
Apr 28, 2017 7.368 7.439 7.368 7.404 266,267 +0.05(+0.67%)
Apr 27, 2017 7.411 7.460 7.347 7.354 330,656 -0.04(-0.57%)
Apr 26, 2017 7.383 7.495 7.383 7.397 243,497 -0.06(-0.75%)
Apr 25, 2017 7.347 7.453 7.347 7.453 203,927 +0.09(+1.24%)
Apr 24, 2017 7.333 7.383 7.298 7.361 167,419 +0.06(+0.87%)
Apr 21, 2017 7.368 7.432 7.277 7.298 173,390 -0.03(-0.38%)
Apr 20, 2017 7.368 7.368 7.249 7.326 95,608 -0.02(-0.29%)
Apr 19, 2017 7.474 7.474 7.319 7.347 184,718 -0.07(-0.95%)
Apr 18, 2017 7.361 7.425 7.361 7.418 122,391 +0.01(+0.09%)
Apr 17, 2017 7.460 7.460 7.312 7.411 267,199 -0.01(-0.19%)
Apr 13, 2017 7.495 7.509 7.411 7.425 116,507 -0.08(-1.03%)
Apr 12, 2017 7.537 7.544 7.467 7.502 234,287 -0.05(-0.65%)
Apr 11, 2017 7.663 7.663 7.467 7.551 223,994 -0.11(-1.38%)
Apr 10, 2017 7.649 7.678 7.635 7.656 159,766 +0.04(+0.46%)
Apr 07, 2017 7.642 7.663 7.593 7.621 155,283 +0.01(+0.18%)
Apr 06, 2017 7.551 7.607 7.544 7.607 115,663 +0.11(+1.50%)
Apr 05, 2017 7.558 7.621 7.481 7.495 87,441 -0.03(-0.37%)
Apr 04, 2017 7.530 7.544 7.481 7.523 83,040 +0.02(+0.28%)
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.