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 (%)
Aug 31, 2015 13.05 13.57 12.92 13.32 140,077 +0.28(+2.15%)
Aug 28, 2015 12.41 13.25 12.41 13.04 176,369 +0.44(+3.49%)
Aug 27, 2015 12.15 12.92 12.10 12.60 190,164 +0.55(+4.56%)
Aug 26, 2015 12.14 12.27 11.68 12.05 244,552 -0.08(-0.66%)
Aug 25, 2015 12.70 12.74 12.00 12.13 373,509 -0.15(-1.22%)
Aug 24, 2015 12.23 13.32 11.01 12.28 431,665 -0.63(-4.88%)
Aug 21, 2015 13.12 13.33 12.75 12.91 300,148 -0.31(-2.34%)
Aug 20, 2015 13.26 13.47 13.11 13.22 220,151 -0.14(-1.05%)
Aug 19, 2015 13.99 14.29 13.32 13.36 331,432 -0.65(-4.64%)
Aug 18, 2015 14.16 14.16 13.90 14.01 161,944 -0.05(-0.36%)
Aug 17, 2015 14.12 14.37 13.78 14.06 202,193 -0.12(-0.85%)
Aug 14, 2015 14.25 14.65 14.16 14.18 129,460 -0.18(-1.25%)
Aug 13, 2015 14.50 14.77 14.25 14.36 172,188 -0.13(-0.90%)
Aug 12, 2015 13.69 14.69 13.56 14.49 299,318 +0.92(+6.78%)
Aug 11, 2015 13.41 13.73 13.24 13.57 270,462 -0.07(-0.51%)
Aug 10, 2015 13.67 13.93 13.51 13.64 263,432 +0.15(+1.11%)
Aug 07, 2015 13.75 13.85 13.45 13.49 135,363 -0.01(-0.07%)
Aug 06, 2015 13.60 13.94 13.39 13.50 204,728 -0.04(-0.30%)
Aug 05, 2015 14.15 14.60 13.40 13.54 522,142 -0.75(-5.25%)
Aug 04, 2015 14.20 14.40 14.07 14.29 257,946 +0.16(+1.13%)
Aug 03, 2015 14.29 14.29 13.91 14.13 173,952 -0.23(-1.60%)
Jul 31, 2015 14.30 14.48 14.20 14.36 286,803 +0.00(+0.00%)
Jul 30, 2015 14.19 14.40 14.19 14.36 246,518 +0.06(+0.42%)
Jul 29, 2015 13.91 14.38 13.91 14.30 198,305 +0.37(+2.66%)
Jul 28, 2015 13.65 14.10 13.56 13.93 192,019 +0.32(+2.35%)
Jul 27, 2015 13.89 13.94 13.50 13.61 311,115 -0.44(-3.13%)
Jul 24, 2015 13.81 14.29 13.81 14.05 240,842 +0.27(+1.96%)
Jul 23, 2015 13.85 13.97 13.64 13.78 234,475 +0.07(+0.51%)
Jul 22, 2015 14.02 14.07 13.64 13.71 358,848 -0.35(-2.49%)
Jul 21, 2015 14.00 14.16 13.75 14.06 301,809 +0.01(+0.07%)
Jul 20, 2015 14.34 14.49 14.01 14.05 220,402 -0.39(-2.70%)
Jul 17, 2015 14.51 14.63 14.40 14.44 151,524 -0.25(-1.70%)
Jul 16, 2015 14.86 14.89 14.63 14.69 192,707 -0.17(-1.14%)
Jul 15, 2015 15.33 15.47 14.86 14.86 240,343 -0.49(-3.19%)
Jul 14, 2015 15.09 15.38 15.07 15.35 148,350 +0.18(+1.19%)
Jul 13, 2015 14.96 15.29 14.87 15.17 245,383 +0.18(+1.20%)
Jul 10, 2015 14.67 15.01 14.59 14.99 168,961 +0.39(+2.67%)
Jul 09, 2015 14.77 14.84 14.53 14.60 197,195 +0.03(+0.21%)
Jul 08, 2015 14.95 15.07 14.45 14.57 251,739 -0.50(-3.32%)
Jul 07, 2015 14.77 15.07 14.40 15.07 209,304 +0.30(+2.02%)
Jul 06, 2015 14.70 14.86 14.61 14.77 108,754 -0.19(-1.26%)
Jul 02, 2015 14.50 14.96 14.96 14.96 162,400 +0.40(+2.75%)
Jul 01, 2015 15.15 15.18 14.56 14.56 216,974 -0.41(-2.74%)
Jun 30, 2015 15.33 15.39 14.78 14.97 234,739 -0.29(-1.90%)
Jun 29, 2015 15.48 15.60 15.24 15.26 131,249 -0.35(-2.24%)
Jun 26, 2015 15.95 15.95 15.61 15.61 131,896 -0.34(-2.13%)
Jun 25, 2015 16.11 16.12 15.85 15.95 135,649 -0.10(-0.62%)
Jun 24, 2015 15.88 16.42 15.80 16.05 278,239 +0.20(+1.26%)
Jun 23, 2015 15.72 15.94 15.41 15.85 227,001 +0.09(+0.57%)
Jun 22, 2015 16.12 16.13 15.74 15.76 123,916 -0.29(-1.81%)
Jun 19, 2015 16.10 16.17 16.00 16.05 77,612 -0.11(-0.68%)
Jun 18, 2015 16.25 16.35 16.16 16.16 122,259 -0.06(-0.37%)
Jun 17, 2015 16.42 16.55 16.22 16.22 170,227 -0.18(-1.10%)
Jun 16, 2015 16.40 16.63 16.40 16.40 141,546 -0.06(-0.36%)
Jun 15, 2015 16.46 16.61 16.41 16.46 91,458 -0.06(-0.36%)
Jun 12, 2015 16.37 16.57 16.30 16.52 143,588 +0.04(+0.24%)
Jun 11, 2015 16.71 16.75 16.47 16.48 83,809 -0.27(-1.61%)
Jun 10, 2015 16.99 17.17 16.74 16.75 96,096 -0.25(-1.47%)
Jun 09, 2015 16.88 17.08 16.76 17.00 132,549 +0.20(+1.19%)
Jun 08, 2015 16.42 16.89 16.38 16.80 253,522 +0.39(+2.38%)
Jun 05, 2015 16.81 16.96 16.41 16.41 211,356 -0.51(-3.01%)
Jun 04, 2015 17.77 17.77 16.87 16.92 189,928 -0.66(-3.75%)
Jun 03, 2015 17.68 17.74 17.57 17.58 109,188 -0.10(-0.57%)
Jun 02, 2015 17.55 17.81 17.51 17.68 79,125 +0.06(+0.34%)
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.