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 (%)
May 31, 2018 9.070 9.090 8.950 9.010 190,671 -0.06(-0.66%)
May 30, 2018 8.880 9.080 8.857 9.070 246,524 +0.26(+2.95%)
May 29, 2018 8.810 8.950 8.740 8.810 165,196 +0.00(+0.00%)
May 25, 2018 8.810 8.810 8.810 0 -0.22(-2.44%)
May 24, 2018 9.150 9.150 9.000 9.030 195,056 -0.05(-0.55%)
May 23, 2018 9.190 9.196 9.066 9.080 168,324 -0.12(-1.30%)
May 22, 2018 9.250 9.263 9.190 9.200 225,004 -0.04(-0.43%)
May 21, 2018 9.200 9.250 9.196 9.240 176,296 +0.09(+0.98%)
May 18, 2018 9.360 9.360 9.150 9.150 187,983 -0.39(-4.09%)
May 17, 2018 9.470 9.584 9.440 9.540 170,510 +0.15(+1.60%)
May 16, 2018 9.350 9.407 9.287 9.390 182,220 +0.09(+0.97%)
May 15, 2018 9.300 9.320 9.240 9.300 248,775 +0.00(+0.00%)
May 14, 2018 9.210 9.350 9.110 9.300 216,967 +0.15(+1.64%)
May 11, 2018 9.030 9.150 9.030 9.150 98,783 +0.13(+1.44%)
May 10, 2018 8.960 9.070 8.950 9.020 87,466 +0.11(+1.23%)
May 09, 2018 8.940 9.030 8.830 8.910 146,947 -0.02(-0.22%)
May 08, 2018 8.920 8.940 8.670 8.930 69,342 +0.12(+1.36%)
May 07, 2018 8.810 8.900 8.800 8.810 176,756 +0.10(+1.19%)
May 04, 2018 8.600 8.720 8.580 8.706 68,323 +0.07(+0.77%)
May 03, 2018 8.780 8.780 8.635 8.640 112,447 -0.11(-1.26%)
May 02, 2018 8.750 8.810 8.740 8.750 121,582 -0.05(-0.57%)
May 01, 2018 8.790 8.811 8.750 8.800 145,684 +0.02(+0.23%)
Apr 30, 2018 8.730 8.820 8.700 8.780 165,438 +0.04(+0.42%)
Apr 27, 2018 8.700 8.760 8.600 8.743 110,015 +0.03(+0.38%)
Apr 26, 2018 8.750 8.760 8.600 8.710 203,048 +0.11(+1.28%)
Apr 25, 2018 8.620 8.620 8.470 8.600 117,788 +0.01(+0.12%)
Apr 24, 2018 8.790 8.820 8.560 8.590 121,735 -0.16(-1.83%)
Apr 23, 2018 8.560 8.840 8.560 8.750 254,517 +0.20(+2.34%)
Apr 20, 2018 8.520 8.600 8.470 8.550 102,297 +0.05(+0.59%)
Apr 19, 2018 8.710 8.800 8.500 8.500 269,967 -0.18(-2.07%)
Apr 18, 2018 8.700 8.760 8.620 8.680 252,410 +0.08(+0.93%)
Apr 17, 2018 8.440 8.710 8.410 8.600 184,255 +0.19(+2.26%)
Apr 16, 2018 8.120 8.420 8.120 8.410 141,711 +0.31(+3.83%)
Apr 13, 2018 8.170 8.170 8.050 8.100 130,098 +0.01(+0.12%)
Apr 12, 2018 8.170 8.230 8.090 8.090 171,685 -0.09(-1.10%)
Apr 11, 2018 8.150 8.230 8.110 8.180 170,351 +0.06(+0.74%)
Apr 10, 2018 7.860 8.148 7.840 8.120 357,107 +0.32(+4.10%)
Apr 09, 2018 7.930 7.940 7.800 7.800 113,412 -0.03(-0.38%)
Apr 06, 2018 7.960 8.010 7.770 7.830 120,810 -0.15(-1.88%)
Apr 05, 2018 7.800 8.030 7.800 7.980 155,734 +0.14(+1.79%)
Apr 04, 2018 7.730 7.850 7.620 7.840 211,559 +0.00(+0.00%)
Apr 03, 2018 7.760 7.840 7.550 7.840 158,646 +0.15(+1.95%)
Apr 02, 2018 7.750 7.850 7.600 7.690 160,242 -0.08(-1.03%)
Mar 29, 2018 7.770 7.770 7.770 0 +0.15(+1.97%)
Mar 28, 2018 7.760 7.810 7.600 7.620 188,407 -0.12(-1.55%)
Mar 27, 2018 7.860 7.950 7.590 7.740 291,169 -0.12(-1.53%)
Mar 26, 2018 7.970 7.996 7.700 7.860 167,443 -0.01(-0.13%)
Mar 23, 2018 8.080 8.080 7.850 7.870 369,902 -0.11(-1.38%)
Mar 22, 2018 8.120 8.200 7.960 7.980 183,313 -0.21(-2.56%)
Mar 21, 2018 7.970 8.200 7.950 8.190 159,667 +0.24(+3.02%)
Mar 20, 2018 8.090 8.150 7.890 7.950 209,836 -0.13(-1.61%)
Mar 19, 2018 8.360 8.360 7.940 8.080 406,908 -0.22(-2.65%)
Mar 16, 2018 8.220 8.400 8.220 8.300 279,514 +0.10(+1.22%)
Mar 15, 2018 8.570 8.585 7.615 8.200 663,385 -0.35(-4.09%)
Mar 14, 2018 8.720 8.732 8.500 8.550 168,375 -0.08(-0.93%)
Mar 13, 2018 8.700 8.713 8.600 8.630 110,566 -0.03(-0.35%)
Mar 12, 2018 8.610 8.680 8.560 8.660 194,525 +0.07(+0.81%)
Mar 09, 2018 8.560 8.660 8.536 8.590 210,513 +0.09(+1.06%)
Mar 08, 2018 8.590 8.632 8.450 8.500 180,209 -0.11(-1.28%)
Mar 07, 2018 8.670 8.542 8.610 224,302 -0.07(-0.81%)
Mar 06, 2018 8.640 8.680 8.470 8.680 148,707 +0.14(+1.64%)
Mar 05, 2018 8.450 8.600 8.420 8.540 189,420 +0.04(+0.47%)
Mar 02, 2018 8.520 8.520 8.320 8.500 277,871 -0.04(-0.47%)
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.