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 (%)
Apr 30, 2019 6.787 6.804 6.711 6.720 147,980 -0.06(-0.87%)
Apr 29, 2019 6.754 6.796 6.745 6.779 72,937 +0.03(+0.50%)
Apr 26, 2019 6.754 6.762 6.720 6.745 126,233 -0.02(-0.25%)
Apr 25, 2019 6.745 6.766 6.720 6.762 134,086 -0.01(-0.12%)
Apr 24, 2019 6.779 6.796 6.754 6.771 176,435 -0.01(-0.12%)
Apr 23, 2019 6.779 6.838 6.771 6.779 180,989 +0.03(+0.38%)
Apr 22, 2019 6.678 6.762 6.644 6.754 164,055 +0.15(+2.30%)
Apr 18, 2019 6.669 6.678 6.551 6.601 234,721 -0.07(-1.01%)
Apr 17, 2019 6.694 6.737 6.652 6.669 175,370 -0.02(-0.25%)
Apr 16, 2019 6.762 6.804 6.686 6.686 260,633 -0.08(-1.12%)
Apr 15, 2019 6.830 6.830 6.762 6.762 263,106 -0.05(-0.74%)
Apr 12, 2019 6.847 6.897 6.813 6.813 178,288 +0.03(+0.37%)
Apr 11, 2019 6.796 6.804 6.754 6.787 139,753 -0.01(-0.12%)
Apr 10, 2019 6.813 6.838 6.779 6.796 93,109 +0.00(+0.00%)
Apr 09, 2019 6.872 6.872 6.779 6.796 65,947 -0.08(-1.23%)
Apr 08, 2019 6.914 6.969 6.880 6.880 78,538 -0.02(-0.25%)
Apr 05, 2019 6.889 6.897 6.872 6.897 45,903 +0.04(+0.62%)
Apr 04, 2019 6.897 6.906 6.813 6.855 75,794 -0.04(-0.61%)
Apr 03, 2019 6.914 6.960 6.855 6.897 125,200 -0.03(-0.37%)
Apr 02, 2019 6.897 6.940 6.880 6.923 107,987 +0.04(+0.61%)
Apr 01, 2019 6.838 6.914 6.813 6.880 159,431 +0.09(+1.37%)
Mar 29, 2019 6.779 6.804 6.745 6.787 90,268 +0.05(+0.75%)
Mar 28, 2019 6.703 6.745 6.669 6.737 99,367 +0.03(+0.50%)
Mar 27, 2019 6.762 6.762 6.669 6.703 116,835 -0.03(-0.38%)
Mar 26, 2019 6.771 6.827 6.686 6.728 106,135 +0.03(+0.38%)
Mar 25, 2019 6.830 6.845 6.686 6.703 122,118 -0.12(-1.73%)
Mar 22, 2019 6.889 6.918 6.821 6.821 99,851 -0.10(-1.47%)
Mar 21, 2019 6.855 6.965 6.855 6.923 142,349 +0.05(+0.74%)
Mar 20, 2019 6.897 6.965 6.821 6.872 185,842 -0.05(-0.73%)
Mar 19, 2019 6.864 6.982 6.864 6.923 164,484 +0.09(+1.36%)
Mar 18, 2019 6.754 6.847 6.745 6.830 111,016 +0.04(+0.62%)
Mar 15, 2019 6.720 6.787 6.694 6.787 223,718 +0.12(+1.77%)
Mar 14, 2019 6.686 6.703 6.644 6.669 137,147 -0.02(-0.25%)
Mar 13, 2019 6.694 6.720 6.635 6.686 220,931 +0.03(+0.38%)
Mar 12, 2019 6.754 6.771 6.635 6.661 178,972 -0.07(-1.01%)
Mar 11, 2019 6.678 6.771 6.678 6.728 192,738 +0.09(+1.40%)
Mar 08, 2019 6.644 6.661 6.585 6.635 152,734 -0.08(-1.13%)
Mar 07, 2019 6.593 6.728 6.576 6.711 107,600 +0.11(+1.66%)
Mar 06, 2019 6.669 6.683 6.576 6.601 212,500 -0.12(-1.76%)
Mar 05, 2019 6.762 6.762 6.635 6.720 129,734 -0.03(-0.38%)
Mar 04, 2019 6.703 6.745 6.652 6.745 250,051 +0.08(+1.14%)
Mar 01, 2019 6.635 6.720 6.576 6.669 214,372 +0.03(+0.51%)
Feb 28, 2019 6.779 6.779 6.601 6.635 191,871 -0.08(-1.13%)
Feb 27, 2019 6.813 6.813 6.635 6.711 317,637 -0.04(-0.63%)
Feb 26, 2019 6.864 6.880 6.721 6.754 213,184 -0.14(-2.08%)
Feb 25, 2019 6.956 6.973 6.796 6.897 293,074 -0.06(-0.85%)
Feb 22, 2019 7.049 7.100 6.956 6.956 358,351 -0.08(-1.08%)
Feb 21, 2019 7.202 7.202 6.999 7.033 166,570 -0.19(-2.58%)
Feb 20, 2019 7.334 7.334 7.210 7.219 201,657 -0.07(-1.02%)
Feb 19, 2019 7.111 7.317 7.103 7.293 192,233 +0.19(+2.67%)
Feb 15, 2019 7.103 7.169 7.095 7.103 237,704 +0.04(+0.58%)
Feb 14, 2019 7.062 7.177 6.955 7.062 335,770 +0.04(+0.59%)
Feb 13, 2019 6.979 7.070 6.979 7.021 181,990 +0.04(+0.59%)
Feb 12, 2019 6.963 7.029 6.897 6.979 177,148 +0.07(+1.08%)
Feb 11, 2019 6.905 6.971 6.872 6.905 145,198 -0.07(-1.06%)
Feb 08, 2019 7.103 7.103 6.897 6.979 241,462 -0.12(-1.74%)
Feb 07, 2019 7.128 7.210 7.021 7.103 156,902 -0.08(-1.15%)
Feb 06, 2019 7.301 7.383 7.186 7.186 229,605 -0.11(-1.47%)
Feb 05, 2019 7.285 7.309 7.239 7.293 143,015 +0.00(+0.00%)
Feb 04, 2019 7.194 7.342 7.161 7.293 191,614 +0.07(+1.03%)
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.