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, 2018 6.534 6.567 6.344 6.567 616,869 +0.05(+0.76%)
Nov 29, 2018 6.344 6.575 6.344 6.517 517,694 +0.12(+1.80%)
Nov 28, 2018 6.253 6.410 6.187 6.402 405,361 +0.13(+2.11%)
Nov 27, 2018 6.286 6.319 6.253 6.270 399,243 -0.06(-0.91%)
Nov 26, 2018 6.311 6.385 6.216 6.328 194,206 +0.11(+1.72%)
Nov 23, 2018 6.270 6.319 6.220 6.220 103,639 -0.14(-2.21%)
Nov 21, 2018 6.361 6.361 6.361 0 +0.06(+0.92%)
Nov 20, 2018 6.427 6.427 6.187 6.303 404,305 -0.19(-2.92%)
Nov 19, 2018 6.452 6.581 6.452 6.493 323,630 -0.01(-0.12%)
Nov 16, 2018 6.533 6.581 6.460 6.501 223,886 -0.06(-0.86%)
Nov 15, 2018 6.493 6.573 6.444 6.557 180,498 +0.06(+0.87%)
Nov 14, 2018 6.573 6.621 6.468 6.501 214,495 -0.01(-0.12%)
Nov 13, 2018 6.718 6.742 6.484 6.509 256,120 -0.21(-3.11%)
Nov 12, 2018 6.870 6.870 6.693 6.718 99,309 -0.13(-1.88%)
Nov 09, 2018 6.870 6.870 6.742 6.846 150,087 -0.05(-0.70%)
Nov 08, 2018 6.862 6.999 6.837 6.894 249,395 +0.07(+1.06%)
Nov 07, 2018 6.806 6.943 6.790 6.822 317,104 +0.05(+0.71%)
Nov 06, 2018 6.726 6.806 6.693 6.774 197,129 +0.06(+0.96%)
Nov 05, 2018 6.685 6.734 6.629 6.709 297,577 +0.11(+1.71%)
Nov 02, 2018 6.701 6.701 6.581 6.597 141,251 -0.09(-1.32%)
Nov 01, 2018 6.597 6.693 6.597 6.685 156,917 +0.13(+1.96%)
Oct 31, 2018 6.468 6.621 6.468 6.557 240,929 +0.15(+2.38%)
Oct 30, 2018 6.452 6.573 6.364 6.404 288,317 -0.13(-1.97%)
Oct 29, 2018 6.798 6.886 6.436 6.533 242,738 -0.21(-3.10%)
Oct 26, 2018 6.846 6.846 6.661 6.742 130,424 -0.17(-2.44%)
Oct 25, 2018 6.878 6.942 6.862 6.910 181,792 +0.08(+1.18%)
Oct 24, 2018 7.071 7.099 6.830 6.830 159,220 -0.23(-3.30%)
Oct 23, 2018 7.079 7.079 6.910 7.063 186,944 -0.11(-1.57%)
Oct 22, 2018 7.312 7.344 7.159 7.176 109,278 -0.10(-1.33%)
Oct 19, 2018 7.304 7.368 7.248 7.272 96,075 -0.03(-0.44%)
Oct 18, 2018 7.304 7.368 7.240 7.304 86,360 -0.02(-0.22%)
Oct 17, 2018 7.425 7.425 7.288 7.320 135,770 -0.12(-1.62%)
Oct 16, 2018 7.288 7.449 7.288 7.441 87,486 +0.14(+1.87%)
Oct 15, 2018 7.288 7.348 7.248 7.304 103,918 -0.02(-0.22%)
Oct 12, 2018 7.425 7.425 7.184 7.320 112,503 -0.01(-0.11%)
Oct 11, 2018 7.368 7.441 7.272 7.328 252,860 -0.06(-0.87%)
Oct 10, 2018 7.553 7.561 7.368 7.392 118,290 -0.14(-1.92%)
Oct 09, 2018 7.384 7.537 7.384 7.537 77,723 +0.14(+1.96%)
Oct 08, 2018 7.425 7.505 7.392 7.392 78,064 -0.02(-0.32%)
Oct 05, 2018 7.537 7.537 7.409 7.417 97,818 -0.08(-1.07%)
Oct 04, 2018 7.545 7.545 7.409 7.497 184,031 -0.06(-0.74%)
Oct 03, 2018 7.521 7.609 7.473 7.553 131,841 +0.06(+0.75%)
Oct 02, 2018 7.601 7.601 7.489 7.497 156,103 -0.05(-0.64%)
Oct 01, 2018 7.473 7.545 7.417 7.545 165,464 +0.14(+1.95%)
Sep 28, 2018 7.336 7.441 7.296 7.401 161,661 +0.06(+0.88%)
Sep 27, 2018 7.216 7.336 7.204 7.336 147,058 +0.16(+2.24%)
Sep 26, 2018 7.264 7.282 7.159 7.176 227,007 -0.11(-1.54%)
Sep 25, 2018 7.368 7.425 7.272 7.288 211,014 -0.06(-0.77%)
Sep 24, 2018 7.433 7.473 7.336 7.344 142,148 -0.08(-1.08%)
Sep 21, 2018 7.481 7.497 7.409 7.425 202,854 -0.04(-0.54%)
Sep 20, 2018 7.513 7.539 7.433 7.465 204,351 -0.03(-0.43%)
Sep 19, 2018 7.513 7.513 7.449 7.497 135,261 +0.02(+0.32%)
Sep 18, 2018 7.465 7.489 7.458 7.473 173,456 -0.01(-0.11%)
Sep 17, 2018 7.489 7.489 7.429 7.481 74,893 +0.01(+0.11%)
Sep 14, 2018 7.489 7.537 7.409 7.473 110,761 -0.06(-0.75%)
Sep 13, 2018 7.609 7.609 7.505 7.529 163,876 -0.04(-0.53%)
Sep 12, 2018 7.569 7.601 7.529 7.569 130,171 +0.06(+0.75%)
Sep 11, 2018 7.481 7.537 7.433 7.513 105,654 +0.08(+1.08%)
Sep 10, 2018 7.344 7.433 7.344 7.433 77,327 +0.13(+1.76%)
Sep 07, 2018 7.401 7.425 7.232 7.304 234,091 -0.14(-1.94%)
Sep 06, 2018 7.473 7.556 7.433 7.449 262,429 -0.10(-1.38%)
Sep 05, 2018 7.577 7.594 7.465 7.553 157,553 -0.01(-0.11%)
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.