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 (%)
Nov 30, 2016 6.448 6.648 6.448 6.627 557,487 +0.35(+5.60%)
Nov 29, 2016 6.310 6.310 6.207 6.276 251,753 -0.12(-1.94%)
Nov 28, 2016 6.510 6.559 6.386 6.400 212,696 -0.10(-1.59%)
Nov 25, 2016 6.531 6.538 6.472 6.503 67,266 -0.01(-0.21%)
Nov 23, 2016 6.517 6.517 6.517 0 -0.05(-0.74%)
Nov 22, 2016 6.579 6.621 6.490 6.565 286,814 -0.01(-0.21%)
Nov 21, 2016 6.565 6.607 6.476 6.579 382,294 +0.12(+1.92%)
Nov 18, 2016 6.503 6.503 6.386 6.455 249,818 -0.01(-0.21%)
Nov 17, 2016 6.469 6.584 6.455 6.469 302,600 +0.03(+0.52%)
Nov 16, 2016 6.341 6.469 6.331 6.435 255,687 +0.09(+1.49%)
Nov 15, 2016 6.293 6.341 6.260 6.341 260,845 +0.13(+2.17%)
Nov 14, 2016 6.125 6.260 6.087 6.206 516,691 +0.07(+1.21%)
Nov 11, 2016 6.273 6.305 6.064 6.132 512,403 -0.16(-2.57%)
Nov 10, 2016 6.246 6.374 6.199 6.293 225,031 +0.11(+1.74%)
Nov 09, 2016 6.037 6.226 6.032 6.186 369,597 +0.23(+3.85%)
Nov 08, 2016 5.970 6.064 5.922 5.956 117,900 +0.03(+0.57%)
Nov 07, 2016 6.030 6.030 5.916 5.922 168,564 +0.01(+0.11%)
Nov 04, 2016 5.936 5.956 5.886 5.916 137,110 -0.01(-0.11%)
Nov 03, 2016 6.003 6.003 5.902 5.922 213,005 -0.11(-1.90%)
Nov 02, 2016 6.071 6.071 5.911 6.037 270,036 -0.07(-1.11%)
Nov 01, 2016 6.186 6.186 6.071 6.105 199,541 -0.04(-0.66%)
Oct 31, 2016 6.260 6.264 6.111 6.145 128,367 -0.11(-1.83%)
Oct 28, 2016 6.341 6.347 6.240 6.260 72,340 -0.08(-1.28%)
Oct 27, 2016 6.408 6.408 6.320 6.341 208,880 -0.05(-0.74%)
Oct 26, 2016 6.381 6.410 6.334 6.388 216,087 +0.01(+0.11%)
Oct 25, 2016 6.482 6.482 6.381 6.381 193,200 -0.07(-1.15%)
Oct 24, 2016 6.428 6.516 6.428 6.455 214,028 +0.03(+0.53%)
Oct 21, 2016 6.415 6.462 6.388 6.422 206,179 +0.01(+0.11%)
Oct 20, 2016 6.368 6.415 6.327 6.415 123,998 +0.04(+0.63%)
Oct 19, 2016 6.361 6.401 6.303 6.374 220,917 +0.09(+1.40%)
Oct 18, 2016 6.327 6.327 6.253 6.287 155,930 +0.04(+0.65%)
Oct 17, 2016 6.307 6.334 6.213 6.246 102,579 -0.06(-0.96%)
Oct 14, 2016 6.374 6.414 6.266 6.307 159,684 -0.05(-0.74%)
Oct 13, 2016 6.341 6.401 6.293 6.354 139,319 -0.02(-0.32%)
Oct 12, 2016 6.361 6.395 6.320 6.374 123,774 +0.03(+0.53%)
Oct 11, 2016 6.428 6.435 6.320 6.341 142,819 -0.05(-0.84%)
Oct 10, 2016 6.381 6.469 6.347 6.395 294,230 +0.09(+1.39%)
Oct 07, 2016 6.368 6.368 6.266 6.307 145,771 -0.01(-0.11%)
Oct 06, 2016 6.361 6.361 6.293 6.314 212,045 +0.01(+0.11%)
Oct 05, 2016 6.273 6.320 6.240 6.307 260,323 +0.09(+1.41%)
Oct 04, 2016 6.354 6.354 6.199 6.219 152,123 -0.13(-2.02%)
Oct 03, 2016 6.374 6.408 6.327 6.347 161,552 -0.06(-0.95%)
Sep 30, 2016 6.415 6.462 6.360 6.408 173,071 +0.06(+0.96%)
Sep 29, 2016 6.422 6.462 6.314 6.347 302,748 -0.02(-0.32%)
Sep 28, 2016 6.334 6.381 6.200 6.368 314,803 +0.10(+1.61%)
Sep 27, 2016 6.273 6.300 6.206 6.266 148,291 -0.04(-0.64%)
Sep 26, 2016 6.415 6.441 6.293 6.307 168,075 -0.07(-1.06%)
Sep 23, 2016 6.395 6.455 6.361 6.374 152,356 -0.03(-0.42%)
Sep 22, 2016 6.368 6.401 6.307 6.401 271,508 +0.14(+2.26%)
Sep 21, 2016 6.172 6.273 6.128 6.260 136,264 +0.15(+2.43%)
Sep 20, 2016 6.145 6.165 6.084 6.111 122,739 -0.02(-0.33%)
Sep 19, 2016 6.159 6.199 6.084 6.132 198,055 +0.05(+0.78%)
Sep 16, 2016 6.064 6.084 5.983 6.084 187,822 +0.03(+0.56%)
Sep 15, 2016 6.111 6.132 6.037 6.051 242,923 -0.05(-0.77%)
Sep 14, 2016 6.105 6.212 6.071 6.098 203,250 -0.01(-0.11%)
Sep 13, 2016 6.334 6.334 6.105 6.105 197,906 -0.27(-4.23%)
Sep 12, 2016 6.354 6.415 6.273 6.374 164,384 -0.02(-0.32%)
Sep 09, 2016 6.611 6.611 6.381 6.395 170,422 -0.24(-3.56%)
Sep 08, 2016 6.604 6.678 6.584 6.631 225,397 +0.09(+1.45%)
Sep 07, 2016 6.496 6.536 6.496 6.536 135,248 +0.09(+1.36%)
Sep 06, 2016 6.395 6.482 6.395 6.449 174,218 +0.05(+0.84%)
Sep 02, 2016 6.388 6.395 6.395 6.395 150,175 +0.08(+1.28%)
Sep 01, 2016 6.361 6.425 6.273 6.314 173,839 -0.06(-0.95%)
Aug 31, 2016 6.462 6.462 6.347 6.374 166,257 -0.08(-1.25%)
Aug 30, 2016 6.496 6.530 6.442 6.455 257,562 +0.01(+0.10%)
Aug 29, 2016 6.428 6.482 6.388 6.449 312,045 -0.01(-0.10%)
Aug 26, 2016 6.476 6.550 6.405 6.455 274,463 -0.04(-0.62%)
Aug 25, 2016 6.503 6.516 6.401 6.496 277,622 +0.01(+0.10%)
Aug 24, 2016 6.570 6.570 6.455 6.489 171,474 -0.07(-1.13%)
Aug 23, 2016 6.509 6.590 6.503 6.563 127,925 +0.05(+0.83%)
Aug 22, 2016 6.536 6.536 6.476 6.509 152,802 -0.07(-1.03%)
Aug 19, 2016 6.658 6.671 6.543 6.577 194,681 -0.03(-0.41%)
Aug 18, 2016 6.557 6.611 6.530 6.604 173,101 +0.11(+1.77%)
Aug 17, 2016 6.557 6.577 6.462 6.489 202,479 -0.03(-0.41%)
Aug 16, 2016 6.509 6.523 6.457 6.516 209,360 +0.05(+0.82%)
Aug 15, 2016 6.476 6.476 6.424 6.463 179,602 +0.05(+0.82%)
Aug 12, 2016 6.457 6.503 6.397 6.410 234,994 +0.03(+0.52%)
Aug 11, 2016 6.377 6.410 6.329 6.377 224,989 +0.06(+0.94%)
Aug 10, 2016 6.410 6.410 6.265 6.318 226,667 -0.06(-0.93%)
Aug 09, 2016 6.483 6.483 6.305 6.377 175,013 -0.03(-0.51%)
Aug 08, 2016 6.410 6.476 6.364 6.410 196,413 +0.09(+1.46%)
Aug 05, 2016 6.239 6.344 6.232 6.318 172,765 +0.09(+1.38%)
Aug 04, 2016 6.186 6.263 6.169 6.232 272,197 +0.06(+1.03%)
Aug 03, 2016 6.028 6.173 6.028 6.169 222,032 +0.17(+2.79%)
Aug 02, 2016 6.061 6.094 5.902 6.001 189,307 -0.01(-0.22%)
Aug 01, 2016 6.193 6.193 6.008 6.014 194,651 -0.19(-3.09%)
Jul 29, 2016 6.094 6.206 6.094 6.206 103,970 +0.10(+1.62%)
Jul 28, 2016 6.100 6.166 6.080 6.107 249,393 -0.03(-0.43%)
Jul 27, 2016 6.146 6.259 6.133 6.133 243,423 -0.03(-0.43%)
Jul 26, 2016 6.160 6.252 6.153 6.160 147,849 -0.06(-0.96%)
Jul 25, 2016 6.338 6.338 6.173 6.219 261,056 -0.13(-1.98%)
Jul 22, 2016 6.272 6.375 6.272 6.344 143,251 +0.07(+1.05%)
Jul 21, 2016 6.338 6.410 6.245 6.278 357,993 -0.06(-0.94%)
Jul 20, 2016 6.179 6.338 6.146 6.338 227,367 +0.13(+2.02%)
Jul 19, 2016 6.199 6.226 6.120 6.212 227,532 +0.03(+0.53%)
Jul 18, 2016 6.127 6.192 6.074 6.179 253,361 +0.05(+0.75%)
Jul 15, 2016 6.226 6.226 6.080 6.133 307,418 -0.04(-0.64%)
Jul 14, 2016 6.186 6.239 6.107 6.173 287,698 +0.01(+0.21%)
Jul 13, 2016 6.384 6.384 6.136 6.160 306,188 -0.15(-2.30%)
Jul 12, 2016 6.311 6.377 6.269 6.305 202,849 +0.12(+1.92%)
Jul 11, 2016 6.199 6.318 6.179 6.186 176,876 +0.01(+0.21%)
Jul 08, 2016 6.160 6.113 6.113 6.173 249,685 +0.06(+0.97%)
Jul 07, 2016 6.160 6.239 6.100 6.113 372,357 +0.01(+0.11%)
Jul 06, 2016 5.988 6.113 5.942 6.107 214,757 +0.04(+0.65%)
Jul 05, 2016 6.074 6.107 5.955 6.067 273,227 -0.10(-1.61%)
Jul 01, 2016 6.127 6.166 6.166 6.166 130,113 -0.01(-0.11%)
Jun 30, 2016 6.173 6.239 6.087 6.173 229,417 -0.03(-0.53%)
Jun 29, 2016 6.239 6.272 6.169 6.206 229,323 +0.07(+1.08%)
Jun 28, 2016 6.028 6.206 5.978 6.140 170,593 +0.30(+5.08%)
Jun 27, 2016 6.028 6.074 5.790 5.843 316,148 -0.34(-5.55%)
Jun 24, 2016 6.232 6.443 6.133 6.186 315,584 -0.25(-3.90%)
Jun 23, 2016 6.351 6.447 6.285 6.437 166,167 +0.18(+2.85%)
Jun 22, 2016 6.318 6.331 6.219 6.259 163,817 +0.03(+0.42%)
Jun 21, 2016 6.146 6.252 6.067 6.232 185,641 +0.09(+1.40%)
Jun 20, 2016 6.206 6.239 6.107 6.146 198,541 +0.04(+0.65%)
Jun 17, 2016 6.021 6.120 5.948 6.107 201,057 +0.18(+3.12%)
Jun 16, 2016 5.922 5.962 5.796 5.922 128,456 -0.05(-0.88%)
Jun 15, 2016 5.915 6.027 5.889 5.975 109,215 +0.01(+0.22%)
Jun 14, 2016 6.021 6.061 5.890 5.962 167,410 -0.11(-1.74%)
Jun 13, 2016 6.127 6.206 6.021 6.067 207,726 -0.09(-1.50%)
Jun 10, 2016 6.503 6.503 6.160 6.160 292,346 -0.44(-6.70%)
Jun 09, 2016 6.549 6.628 6.463 6.602 240,533 -0.01(-0.20%)
Jun 08, 2016 6.661 6.739 6.549 6.615 357,245 +0.04(+0.60%)
Jun 07, 2016 6.529 6.595 6.496 6.575 283,019 +0.11(+1.74%)
Jun 06, 2016 6.351 6.503 6.331 6.463 147,746 +0.13(+2.09%)
Jun 03, 2016 6.298 6.331 6.226 6.331 134,639 +0.04(+0.63%)
Jun 02, 2016 6.179 6.311 6.132 6.292 128,232 +0.07(+1.17%)
Jun 01, 2016 6.008 6.219 5.962 6.219 285,996 +0.17(+2.84%)
May 31, 2016 6.120 6.153 6.008 6.047 320,019 -0.01(-0.11%)
May 27, 2016 6.127 6.054 6.054 6.054 196,609 -0.08(-1.29%)
May 26, 2016 6.179 6.206 6.067 6.133 222,090 +0.03(+0.43%)
May 25, 2016 6.153 6.259 6.094 6.107 370,541 +0.04(+0.65%)
May 24, 2016 6.206 6.206 6.028 6.067 209,618 -0.09(-1.50%)
May 23, 2016 6.146 6.199 6.096 6.160 281,367 -0.01(-0.11%)
May 20, 2016 6.199 6.206 6.087 6.166 229,067 +0.07(+1.19%)
May 19, 2016 6.140 6.186 5.995 6.094 402,477 -0.16(-2.53%)
May 18, 2016 6.226 6.252 6.067 6.252 738,032 +0.05(+0.85%)
May 17, 2016 6.219 6.277 6.064 6.199 360,559 +0.03(+0.52%)
May 16, 2016 5.922 6.167 5.922 6.167 500,121 +0.36(+6.23%)
May 13, 2016 5.754 5.896 5.754 5.805 211,363 +0.01(+0.22%)
May 12, 2016 5.870 5.870 5.780 5.792 240,158 +0.06(+1.01%)
May 11, 2016 5.683 5.805 5.612 5.734 175,145 +0.05(+0.91%)
May 10, 2016 5.721 5.747 5.670 5.683 157,980 +0.03(+0.46%)
May 09, 2016 5.715 5.715 5.502 5.657 230,849 -0.07(-1.24%)
May 06, 2016 5.773 5.838 5.702 5.728 374,348 -0.03(-0.56%)
May 05, 2016 5.812 5.915 5.747 5.760 240,156 +0.10(+1.83%)
May 04, 2016 5.624 5.702 5.566 5.657 443,895 +0.04(+0.69%)
May 03, 2016 5.767 5.818 5.566 5.618 392,586 -0.21(-3.55%)
May 02, 2016 5.934 5.941 5.773 5.825 244,935 -0.06(-1.10%)
Apr 29, 2016 6.018 6.038 5.863 5.889 264,506 -0.03(-0.55%)
Apr 28, 2016 6.115 6.135 5.915 5.922 742,838 -0.07(-1.19%)
Apr 27, 2016 5.889 6.012 5.860 5.993 325,236 +0.20(+3.46%)
Apr 26, 2016 5.805 5.857 5.773 5.792 260,999 +0.01(+0.22%)
Apr 25, 2016 5.799 5.857 5.702 5.779 485,379 +0.00(+0.00%)
Apr 22, 2016 5.637 5.818 5.637 5.779 239,574 +0.14(+2.52%)
Apr 21, 2016 5.637 5.747 5.612 5.637 255,723 +0.00(+0.00%)
Apr 20, 2016 5.379 5.663 5.379 5.637 339,621 +0.22(+4.05%)
Apr 19, 2016 5.263 5.444 5.251 5.418 364,304 +0.25(+4.74%)
Apr 18, 2016 4.940 5.236 4.875 5.172 189,259 +0.09(+1.78%)
Apr 15, 2016 5.140 5.160 5.050 5.082 214,831 -0.10(-1.87%)
Apr 14, 2016 5.237 5.237 5.140 5.179 166,439 -0.02(-0.37%)
Apr 13, 2016 5.218 5.256 5.134 5.198 325,067 +0.05(+0.88%)
Apr 12, 2016 4.914 5.179 4.914 5.153 185,488 +0.17(+3.50%)
Apr 11, 2016 5.101 5.101 4.940 4.979 211,938 +0.00(+0.00%)
Apr 08, 2016 4.901 5.037 4.895 4.979 264,410 +0.15(+3.21%)
Apr 07, 2016 4.785 4.875 4.772 4.824 138,332 +0.02(+0.40%)
Apr 06, 2016 4.785 4.850 4.740 4.804 104,373 +0.11(+2.34%)
Apr 05, 2016 4.772 4.785 4.662 4.695 153,104 -0.09(-1.89%)
Apr 04, 2016 4.895 4.946 4.763 4.785 154,962 -0.12(-2.37%)
Apr 01, 2016 4.843 4.934 4.843 4.901 215,210 -0.06(-1.17%)
Mar 31, 2016 4.888 4.992 4.848 4.959 367,260 +0.09(+1.75%)
Mar 30, 2016 4.914 4.953 4.811 4.874 233,172 +0.04(+0.91%)
Mar 29, 2016 4.740 4.830 4.662 4.830 311,712 +0.03(+0.67%)
Mar 28, 2016 4.901 4.901 4.772 4.798 311,769 -0.10(-1.98%)
Mar 24, 2016 4.779 4.895 4.895 4.895 334,650 +0.04(+0.80%)
Mar 23, 2016 4.966 5.005 4.843 4.856 259,647 -0.15(-3.09%)
Mar 22, 2016 4.895 5.043 4.895 5.011 160,557 +0.05(+1.04%)
Mar 21, 2016 5.056 5.121 4.940 4.959 188,316 -0.12(-2.29%)
Mar 18, 2016 5.166 5.172 5.024 5.076 175,957 -0.01(-0.25%)
Mar 17, 2016 5.037 5.121 5.005 5.088 262,410 +0.14(+2.74%)
Mar 16, 2016 4.830 4.985 4.785 4.953 184,203 +0.17(+3.65%)
Mar 15, 2016 4.753 4.779 4.669 4.779 146,747 -0.06(-1.33%)
Mar 14, 2016 4.811 4.895 4.733 4.843 148,660 -0.01(-0.27%)
Mar 11, 2016 4.766 4.888 4.759 4.856 120,189 +0.15(+3.30%)
Mar 10, 2016 4.766 4.772 4.662 4.701 106,967 -0.04(-0.82%)
Mar 09, 2016 4.772 4.785 4.688 4.740 283,855 +0.10(+2.23%)
Mar 08, 2016 4.934 4.934 4.636 4.636 344,884 -0.29(-5.90%)
Mar 07, 2016 4.992 4.992 4.882 4.927 309,875 +0.14(+2.84%)
Mar 04, 2016 4.875 4.888 4.720 4.791 576,413 +0.03(+0.53%)
Mar 03, 2016 4.617 4.802 4.565 4.766 358,569 +0.19(+4.09%)
Mar 02, 2016 4.494 4.604 4.456 4.578 367,924 +0.08(+1.87%)
Mar 01, 2016 4.494 4.501 4.346 4.494 372,806 +0.11(+2.50%)
Feb 29, 2016 4.378 4.501 4.348 4.385 334,754 +0.08(+1.95%)
Feb 26, 2016 4.320 4.417 4.204 4.301 481,356 +0.09(+2.15%)
Feb 25, 2016 4.230 4.281 4.139 4.210 357,083 -0.05(-1.06%)
Feb 24, 2016 4.120 4.327 4.068 4.255 401,408 +0.06(+1.54%)
Feb 23, 2016 4.333 4.391 4.126 4.191 606,568 -0.20(-4.56%)
Feb 22, 2016 4.359 4.520 4.302 4.391 350,718 +0.22(+5.26%)
Feb 19, 2016 4.178 4.184 4.004 4.172 253,488 -0.05(-1.07%)
Feb 18, 2016 4.301 4.369 4.107 4.217 339,251 +0.01(+0.15%)
Feb 17, 2016 3.935 4.217 3.935 4.210 641,709 +0.39(+10.15%)
Feb 16, 2016 3.647 3.829 3.647 3.822 396,295 +0.26(+7.38%)
Feb 12, 2016 3.541 3.560 3.560 3.560 501,119 +0.13(+3.64%)
Feb 11, 2016 3.478 3.585 3.328 3.435 477,766 -0.13(-3.51%)
Feb 10, 2016 3.547 3.716 3.491 3.560 395,636 +0.02(+0.53%)
Feb 09, 2016 3.754 3.904 3.510 3.541 673,647 -0.38(-9.73%)
Feb 08, 2016 4.173 4.173 3.883 3.923 610,563 -0.32(-7.52%)
Feb 05, 2016 4.310 4.486 4.204 4.242 324,781 -0.16(-3.56%)
Feb 04, 2016 4.442 4.573 4.329 4.398 370,114 -0.04(-0.99%)
Feb 03, 2016 4.554 4.554 4.335 4.442 373,585 +0.00(+0.00%)
Feb 02, 2016 4.304 4.442 4.267 4.442 413,579 +0.01(+0.14%)
Feb 01, 2016 4.379 4.517 4.292 4.436 267,554 -0.09(-1.94%)
Jan 29, 2016 4.692 4.830 4.461 4.523 1,038,556 +0.01(+0.14%)
Jan 28, 2016 4.385 4.536 4.354 4.517 632,416 +0.24(+5.56%)
Jan 27, 2016 4.141 4.379 3.986 4.279 595,529 +0.11(+2.55%)
Jan 26, 2016 3.916 4.179 3.816 4.173 358,833 +0.39(+10.43%)
Jan 25, 2016 3.935 4.135 3.722 3.779 812,044 -0.21(-5.33%)
Jan 22, 2016 3.791 4.041 3.704 3.991 1,120,938 +0.38(+10.38%)
Jan 21, 2016 3.372 3.654 3.316 3.616 1,098,970 +0.34(+10.31%)
Jan 20, 2016 3.453 3.591 3.181 3.278 874,283 -0.36(-9.81%)
Jan 19, 2016 3.960 3.985 3.597 3.635 454,441 -0.24(-6.14%)
Jan 15, 2016 3.998 3.872 3.872 3.872 831,363 -0.26(-6.21%)
Jan 14, 2016 3.973 4.154 3.929 4.129 604,697 +0.17(+4.27%)
Jan 13, 2016 4.410 4.542 3.916 3.960 415,828 -0.39(-9.05%)
Jan 12, 2016 4.711 4.742 4.192 4.354 630,136 -0.24(-5.18%)
Jan 11, 2016 4.905 4.911 4.536 4.592 322,917 -0.29(-6.02%)
Jan 08, 2016 4.855 4.936 4.823 4.886 287,863 +0.14(+2.90%)
Jan 07, 2016 4.905 4.974 4.723 4.748 453,079 -0.26(-5.12%)
Jan 06, 2016 5.130 5.174 4.911 5.005 343,745 -0.26(-4.88%)
Jan 05, 2016 5.349 5.395 5.187 5.261 254,400 -0.10(-1.87%)
Jan 04, 2016 5.080 5.399 4.942 5.361 411,220 +0.21(+4.13%)
Dec 31, 2015 4.836 5.149 5.149 5.149 1,284,049 +0.30(+6.19%)
Dec 30, 2015 4.855 5.036 4.823 4.848 1,311,744 -0.09(-1.90%)
Dec 29, 2015 5.036 5.117 4.942 4.942 1,288,641 +0.01(+0.13%)
Dec 28, 2015 5.368 5.380 4.936 4.936 1,187,775 -0.54(-9.93%)
Dec 24, 2015 5.474 5.480 5.480 5.480 565,857 +0.01(+0.11%)
Dec 23, 2015 4.942 5.499 4.942 5.474 1,104,765 +0.67(+13.93%)
Dec 22, 2015 4.579 4.855 4.561 4.805 1,101,283 +0.24(+5.35%)
Dec 21, 2015 4.573 4.573 4.417 4.561 1,010,827 +0.04(+0.83%)
Dec 18, 2015 4.517 4.604 4.429 4.523 864,227 -0.04(-0.96%)
Dec 17, 2015 4.848 4.858 4.523 4.567 854,277 -0.21(-4.33%)
Dec 16, 2015 4.654 4.867 4.654 4.773 807,181 +0.12(+2.55%)
Dec 15, 2015 4.692 4.923 4.648 4.654 868,485 +0.03(+0.54%)
Dec 14, 2015 5.099 5.130 4.579 4.629 1,642,994 -0.50(-9.76%)
Dec 11, 2015 5.249 5.305 5.036 5.130 837,833 -0.27(-4.98%)
Dec 10, 2015 5.336 5.524 5.224 5.399 955,391 +0.05(+0.94%)
Dec 09, 2015 5.199 5.524 5.099 5.349 922,878 +0.17(+3.26%)
Dec 08, 2015 4.755 5.430 4.748 5.180 1,429,859 -0.14(-2.70%)
Dec 07, 2015 5.868 5.868 4.980 5.324 1,617,043 -0.68(-11.35%)
Dec 04, 2015 6.256 6.269 5.943 6.006 673,212 -0.29(-4.57%)
Dec 03, 2015 6.512 6.625 6.212 6.294 731,968 -0.24(-3.64%)
Dec 02, 2015 6.469 6.563 6.143 6.531 1,826,689 +0.00(+0.00%)
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.