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 (%)
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%)
Oct 02, 2017 6.759 6.854 6.759 6.825 156,924 -0.01(-0.21%)
Sep 29, 2017 6.722 6.876 6.722 6.840 112,007 +0.09(+1.30%)
Sep 28, 2017 6.840 6.854 6.744 6.752 153,317 -0.03(-0.43%)
Sep 27, 2017 6.891 6.946 6.737 6.781 351,893 -0.09(-1.28%)
Sep 26, 2017 6.832 6.869 6.781 6.869 173,862 +0.02(+0.32%)
Sep 25, 2017 6.766 6.862 6.722 6.847 203,897 +0.14(+2.08%)
Sep 22, 2017 6.642 6.737 6.642 6.708 130,311 +0.04(+0.66%)
Sep 21, 2017 6.759 6.759 6.656 6.664 81,705 -0.14(-2.05%)
Sep 20, 2017 6.737 6.803 6.700 6.803 184,169 +0.12(+1.75%)
Sep 19, 2017 6.722 6.744 6.672 6.686 204,399 -0.03(-0.44%)
Sep 18, 2017 6.686 6.744 6.678 6.715 153,894 +0.02(+0.33%)
Sep 15, 2017 6.810 6.840 6.678 6.693 142,549 -0.11(-1.62%)
Sep 14, 2017 6.766 6.895 6.766 6.803 129,094 +0.06(+0.87%)
Sep 13, 2017 6.730 6.810 6.716 6.744 172,468 +0.01(+0.22%)
Sep 12, 2017 6.810 6.810 6.715 6.730 107,760 -0.03(-0.43%)
Sep 11, 2017 6.715 6.766 6.715 6.759 64,119 +0.04(+0.55%)
Sep 08, 2017 6.854 6.869 6.708 6.722 87,045 -0.11(-1.61%)
Sep 07, 2017 6.840 6.862 6.781 6.832 105,666 +0.02(+0.32%)
Sep 06, 2017 6.840 6.876 6.803 6.810 62,772 +0.02(+0.32%)
Sep 05, 2017 6.950 6.950 6.788 6.788 129,299 -0.10(-1.38%)
Sep 01, 2017 6.832 6.928 6.803 6.884 107,122 +0.08(+1.11%)
Aug 31, 2017 6.737 6.840 6.715 6.808 179,535 +0.12(+1.83%)
Aug 30, 2017 6.649 6.722 6.649 6.686 132,233 +0.00(+0.00%)
Aug 29, 2017 6.656 6.722 6.634 6.686 181,474 +0.00(+0.00%)
Aug 28, 2017 6.744 6.818 6.662 6.686 116,378 -0.02(-0.33%)
Aug 25, 2017 6.634 6.737 6.627 6.708 178,819 +0.07(+1.11%)
Aug 24, 2017 6.649 6.671 6.627 6.634 115,124 +0.01(+0.22%)
Aug 23, 2017 6.664 6.708 6.590 6.620 242,184 -0.01(-0.22%)
Aug 22, 2017 6.466 6.656 6.466 6.634 187,739 +0.19(+2.96%)
Aug 21, 2017 6.568 6.568 6.444 6.444 167,170 -0.05(-0.79%)
Aug 18, 2017 6.590 6.591 6.458 6.495 124,289 -0.08(-1.23%)
Aug 17, 2017 6.796 6.796 6.539 6.576 223,157 -0.15(-2.29%)
Aug 16, 2017 6.687 6.794 6.558 6.730 205,631 +0.20(+3.07%)
Aug 15, 2017 6.608 6.644 6.522 6.529 149,436 -0.12(-1.83%)
Aug 14, 2017 6.701 6.716 6.629 6.651 88,622 +0.02(+0.32%)
Aug 11, 2017 6.801 6.859 6.558 6.629 138,407 -0.02(-0.32%)
Aug 10, 2017 6.794 6.880 6.651 6.651 115,676 -0.14(-2.01%)
Aug 09, 2017 6.730 6.787 6.618 6.787 194,661 +0.19(+2.93%)
Aug 08, 2017 6.737 6.787 6.586 6.593 252,309 -0.19(-2.85%)
Aug 07, 2017 6.830 6.894 6.751 6.787 142,490 -0.09(-1.35%)
Aug 04, 2017 6.973 7.023 6.830 6.880 105,407 -0.04(-0.62%)
Aug 03, 2017 7.059 7.059 6.916 6.923 123,309 -0.13(-1.83%)
Aug 02, 2017 7.081 7.081 6.995 7.052 81,206 +0.02(+0.31%)
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.