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 28, 2014 19.18 19.31 18.74 18.74 238,235 -0.88(-4.49%)
Nov 26, 2014 19.38 19.62 19.62 19.62 245,900 +0.13(+0.67%)
Nov 25, 2014 19.51 19.58 19.13 19.49 357,873 -0.09(-0.46%)
Nov 24, 2014 20.26 20.27 19.51 19.58 229,295 -0.53(-2.64%)
Nov 21, 2014 20.57 20.69 20.11 20.11 181,096 -0.24(-1.18%)
Nov 20, 2014 20.39 20.80 20.20 20.35 160,237 -0.02(-0.10%)
Nov 19, 2014 20.05 20.53 20.03 20.37 105,138 +0.32(+1.60%)
Nov 18, 2014 19.96 20.20 19.90 20.05 135,300 +0.05(+0.25%)
Nov 17, 2014 20.12 20.23 19.83 20.00 120,872 -0.14(-0.70%)
Nov 14, 2014 20.13 20.40 19.92 20.14 83,052 -0.01(-0.05%)
Nov 13, 2014 20.66 20.85 20.02 20.15 120,877 -0.69(-3.31%)
Nov 12, 2014 20.50 21.17 20.50 20.84 119,017 +0.11(+0.53%)
Nov 11, 2014 20.32 20.73 20.09 20.73 113,478 +0.33(+1.62%)
Nov 10, 2014 20.52 20.70 20.36 20.40 98,695 +0.01(+0.05%)
Nov 07, 2014 20.20 20.47 20.07 20.39 93,356 +0.25(+1.24%)
Nov 06, 2014 20.18 20.21 19.92 20.14 140,326 -0.09(-0.44%)
Nov 05, 2014 20.35 20.45 20.09 20.23 236,339 -0.15(-0.74%)
Nov 04, 2014 21.25 21.28 20.34 20.38 212,318 -0.99(-4.63%)
Nov 03, 2014 21.25 21.59 21.21 21.37 96,831 +0.01(+0.05%)
Oct 31, 2014 21.38 21.47 21.13 21.36 168,925 +0.06(+0.28%)
Oct 30, 2014 21.07 21.35 20.94 21.30 131,294 +0.20(+0.95%)
Oct 29, 2014 21.02 21.18 20.81 21.10 107,131 +0.30(+1.44%)
Oct 28, 2014 20.80 20.99 20.67 20.80 131,074 -0.01(-0.05%)
Oct 27, 2014 21.00 21.08 21.08 20.81 120,656 -0.27(-1.28%)
Oct 24, 2014 21.08 21.29 20.93 21.08 112,597 -0.03(-0.14%)
Oct 23, 2014 20.97 21.12 20.83 21.11 149,069 +0.46(+2.23%)
Oct 22, 2014 20.65 20.94 20.55 20.65 167,882 -0.02(-0.10%)
Oct 21, 2014 20.97 21.16 20.61 20.67 225,432 -0.24(-1.15%)
Oct 20, 2014 21.05 21.05 20.54 20.91 130,539 -0.09(-0.43%)
Oct 17, 2014 21.19 21.45 20.64 21.00 146,526 +0.08(+0.38%)
Oct 16, 2014 19.94 21.44 19.58 20.92 342,905 +0.85(+4.24%)
Oct 15, 2014 19.35 20.08 19.02 20.07 264,632 +0.57(+2.92%)
Oct 14, 2014 20.86 20.92 19.35 19.50 334,133 -1.54(-7.32%)
Oct 13, 2014 21.05 21.09 20.56 21.04 221,391 -0.09(-0.43%)
Oct 10, 2014 21.12 21.15 20.51 21.13 174,899 -0.02(-0.09%)
Oct 09, 2014 21.39 21.46 20.79 21.15 146,319 -0.39(-1.81%)
Oct 08, 2014 21.67 21.72 21.07 21.54 139,978 -0.02(-0.09%)
Oct 07, 2014 21.40 21.56 21.33 21.56 119,998 +0.11(+0.51%)
Oct 06, 2014 21.84 21.90 21.45 21.45 218,238 -0.32(-1.47%)
Oct 03, 2014 21.75 21.89 21.53 21.77 175,025 +0.18(+0.83%)
Oct 02, 2014 21.52 21.64 21.17 21.59 193,941 +0.08(+0.37%)
Oct 01, 2014 21.70 21.74 21.27 21.51 246,722 -0.23(-1.06%)
Sep 30, 2014 21.33 21.80 21.25 21.74 303,479 +0.52(+2.45%)
Sep 29, 2014 20.74 21.36 20.64 21.22 206,146 +0.38(+1.82%)
Sep 26, 2014 20.44 20.91 20.44 20.84 154,618 +0.43(+2.11%)
Sep 25, 2014 20.74 20.83 20.32 20.41 271,320 -0.39(-1.88%)
Sep 24, 2014 20.40 20.98 20.22 20.80 257,769 +0.46(+2.26%)
Sep 23, 2014 20.50 20.74 20.32 20.34 251,393 -0.35(-1.69%)
Sep 22, 2014 21.20 21.25 20.56 20.69 257,239 -0.61(-2.86%)
Sep 19, 2014 21.35 21.42 21.22 21.30 215,061 +0.08(+0.38%)
Sep 18, 2014 21.21 21.45 21.16 21.22 210,553 +0.06(+0.28%)
Sep 17, 2014 21.07 21.35 21.05 21.16 341,129 +0.18(+0.86%)
Sep 16, 2014 20.77 21.29 20.75 20.98 234,469 +0.07(+0.33%)
Sep 15, 2014 21.09 21.09 20.85 20.91 173,211 -0.19(-0.90%)
Sep 12, 2014 21.25 21.25 20.88 21.10 201,849 -0.15(-0.71%)
Sep 11, 2014 21.12 21.39 21.06 21.25 244,148 -0.05(-0.23%)
Sep 10, 2014 21.40 21.44 21.16 21.30 219,815 -0.04(-0.19%)
Sep 09, 2014 21.38 21.45 21.04 21.34 287,818 -0.05(-0.23%)
Sep 08, 2014 21.39 21.51 21.28 21.39 189,162 +0.11(+0.52%)
Sep 05, 2014 21.31 21.43 21.17 21.28 245,178 +0.05(+0.24%)
Sep 04, 2014 21.62 21.63 21.15 21.23 199,627 -0.37(-1.71%)
Sep 03, 2014 21.70 21.73 21.49 21.60 217,080 -0.05(-0.23%)
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.