Goldman Sachs MLP Income Opportunities Fund Common Shs (NY: GMZ )

N/A USD UNCHANGED
Last Price Updated: Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.910 10.00 9.810 9.920 152,345 -0.05(-0.50%)
May 30, 2017 10.05 10.05 9.950 9.970 187,545 -0.17(-1.68%)
May 26, 2017 10.25 10.32 10.08 10.14 128,635 -0.05(-0.49%)
May 25, 2017 10.41 10.41 10.14 10.19 156,974 -0.16(-1.55%)
May 24, 2017 10.50 10.50 10.33 10.35 123,853 -0.12(-1.15%)
May 23, 2017 10.49 10.49 10.43 10.47 125,596 +0.10(+0.96%)
May 22, 2017 10.42 10.43 10.22 10.37 163,318 +0.09(+0.88%)
May 19, 2017 10.24 10.35 10.22 10.28 128,083 +0.10(+0.98%)
May 18, 2017 10.13 10.20 10.05 10.18 185,248 +0.03(+0.30%)
May 17, 2017 10.44 10.44 10.09 10.15 171,107 -0.41(-3.88%)
May 16, 2017 10.66 10.66 10.50 10.56 163,410 +0.00(+0.00%)
May 15, 2017 10.66 10.66 10.51 10.56 140,492 +0.13(+1.25%)
May 12, 2017 10.49 10.49 10.34 10.43 132,838 +0.15(+1.46%)
May 11, 2017 10.39 10.41 10.27 10.28 84,708 -0.07(-0.68%)
May 10, 2017 10.30 10.39 10.27 10.35 68,913 +0.05(+0.49%)
May 09, 2017 10.27 10.34 10.21 10.30 82,056 -0.01(-0.10%)
May 08, 2017 10.32 10.38 10.22 10.31 113,552 +0.01(+0.10%)
May 05, 2017 10.10 10.32 10.06 10.30 161,906 +0.19(+1.88%)
May 04, 2017 10.40 10.40 10.01 10.11 260,100 -0.34(-3.25%)
May 03, 2017 10.53 10.59 10.44 10.45 123,253 -0.09(-0.85%)
May 02, 2017 10.64 10.64 10.50 10.54 83,276 -0.06(-0.57%)
May 01, 2017 10.59 10.61 10.55 10.60 79,325 +0.06(+0.57%)
Apr 28, 2017 10.49 10.59 10.49 10.54 187,033 +0.07(+0.67%)
Apr 27, 2017 10.55 10.62 10.46 10.47 232,262 -0.06(-0.57%)
Apr 26, 2017 10.51 10.67 10.51 10.53 171,039 -0.08(-0.75%)
Apr 25, 2017 10.46 10.61 10.46 10.61 143,244 +0.13(+1.24%)
Apr 24, 2017 10.44 10.51 10.39 10.48 117,600 +0.09(+0.87%)
Apr 21, 2017 10.49 10.58 10.36 10.39 121,794 -0.04(-0.38%)
Apr 20, 2017 10.49 10.49 10.32 10.43 67,158 -0.03(-0.29%)
Apr 19, 2017 10.64 10.64 10.42 10.46 129,751 -0.10(-0.95%)
Apr 18, 2017 10.48 10.57 10.48 10.56 85,971 +0.01(+0.09%)
Apr 17, 2017 10.62 10.62 10.41 10.55 187,688 -0.02(-0.19%)
Apr 13, 2017 10.67 10.69 10.55 10.57 81,838 -0.11(-1.03%)
Apr 12, 2017 10.73 10.74 10.63 10.68 164,570 -0.07(-0.65%)
Apr 11, 2017 10.91 10.91 10.63 10.75 157,340 -0.15(-1.38%)
Apr 10, 2017 10.89 10.93 10.87 10.90 112,224 +0.05(+0.46%)
Apr 07, 2017 10.88 10.91 10.81 10.85 109,075 +0.02(+0.18%)
Apr 06, 2017 10.75 10.83 10.74 10.83 81,245 +0.16(+1.50%)
Apr 05, 2017 10.76 10.85 10.65 10.67 61,421 -0.04(-0.37%)
Apr 04, 2017 10.72 10.74 10.65 10.71 58,330 +0.03(+0.28%)
Apr 03, 2017 10.67 10.73 10.63 10.68 115,128 +0.01(+0.09%)
Mar 31, 2017 10.53 10.71 10.50 10.67 74,430 +0.17(+1.62%)
Mar 30, 2017 10.55 10.61 10.48 10.50 85,224 +0.01(+0.10%)
Mar 29, 2017 10.34 10.54 10.34 10.49 70,172 +0.17(+1.65%)
Mar 28, 2017 10.24 10.37 10.24 10.32 76,002 +0.09(+0.88%)
Mar 27, 2017 10.29 10.29 10.18 10.23 96,527 -0.11(-1.06%)
Mar 24, 2017 10.36 10.40 10.31 10.34 160,813 +0.07(+0.68%)
Mar 23, 2017 10.16 10.33 10.12 10.27 119,893 +0.11(+1.08%)
Mar 22, 2017 10.17 10.18 10.11 10.16 91,036 -0.05(-0.49%)
Mar 21, 2017 10.37 10.42 10.14 10.21 97,111 -0.14(-1.35%)
Mar 20, 2017 10.34 10.36 10.27 10.35 91,254 -0.00(-0.00%)
Mar 17, 2017 10.36 10.39 10.33 10.35 126,648 -0.04(-0.38%)
Mar 16, 2017 10.45 10.45 10.28 10.39 106,837 +0.03(+0.29%)
Mar 15, 2017 10.25 10.36 10.13 10.36 131,476 +0.21(+2.07%)
Mar 14, 2017 10.18 10.24 10.10 10.15 96,775 -0.15(-1.46%)
Mar 13, 2017 10.34 10.42 10.26 10.30 104,514 +0.01(+0.10%)
Mar 10, 2017 10.31 10.31 10.15 10.29 180,568 +0.01(+0.10%)
Mar 09, 2017 10.48 10.49 10.11 10.28 346,156 -0.26(-2.46%)
Mar 08, 2017 10.81 10.85 10.52 10.54 166,922 -0.27(-2.51%)
Mar 07, 2017 10.95 10.95 10.79 10.81 69,396 -0.10(-0.92%)
Mar 06, 2017 10.99 10.99 10.88 10.91 83,881 -0.08(-0.73%)
Mar 03, 2017 11.02 11.02 10.91 10.99 49,802 +0.03(+0.27%)
Mar 02, 2017 10.91 11.02 10.91 10.96 163,571 -0.07(-0.63%)
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.