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 (%)
Jul 31, 2019 6.636 6.676 6.557 6.610 136,860 -0.03(-0.52%)
Jul 30, 2019 6.670 6.688 6.566 6.644 140,561 -0.04(-0.65%)
Jul 29, 2019 6.748 6.766 6.627 6.688 186,000 -0.03(-0.52%)
Jul 26, 2019 6.792 6.796 6.705 6.722 88,195 -0.07(-1.02%)
Jul 25, 2019 6.818 6.887 6.780 6.792 90,226 -0.03(-0.38%)
Jul 24, 2019 6.835 6.904 6.809 6.818 93,311 -0.01(-0.13%)
Jul 23, 2019 6.861 6.894 6.809 6.826 116,359 -0.03(-0.38%)
Jul 22, 2019 6.800 6.861 6.791 6.852 94,837 +0.05(+0.77%)
Jul 19, 2019 6.748 6.818 6.723 6.800 92,922 +0.05(+0.77%)
Jul 18, 2019 6.783 6.818 6.688 6.748 117,218 -0.05(-0.77%)
Jul 17, 2019 6.904 6.913 6.792 6.800 84,453 -0.10(-1.51%)
Jul 16, 2019 6.948 6.949 6.835 6.904 144,802 -0.06(-0.87%)
Jul 15, 2019 6.991 7.017 6.939 6.965 56,130 -0.01(-0.12%)
Jul 12, 2019 6.939 6.991 6.939 6.974 64,561 +0.02(+0.25%)
Jul 11, 2019 6.939 7.017 6.913 6.956 97,660 +0.04(+0.63%)
Jul 10, 2019 6.835 6.939 6.835 6.913 62,489 +0.10(+1.53%)
Jul 09, 2019 6.800 6.839 6.774 6.809 83,771 -0.02(-0.25%)
Jul 08, 2019 6.818 6.896 6.809 6.826 92,836 -0.03(-0.38%)
Jul 05, 2019 6.766 6.860 6.766 6.852 92,345 +0.09(+1.28%)
Jul 03, 2019 6.670 6.774 6.670 6.766 47,037 +0.10(+1.43%)
Jul 02, 2019 6.766 6.766 6.636 6.670 177,464 -0.10(-1.54%)
Jul 01, 2019 6.809 6.870 6.757 6.774 88,050 +0.02(+0.26%)
Jun 28, 2019 6.670 6.792 6.662 6.757 103,182 +0.13(+1.96%)
Jun 27, 2019 6.679 6.766 6.601 6.627 64,969 -0.04(-0.65%)
Jun 26, 2019 6.662 6.792 6.636 6.670 79,282 +0.05(+0.79%)
Jun 25, 2019 6.722 6.748 6.592 6.618 107,599 -0.12(-1.80%)
Jun 24, 2019 6.688 6.766 6.636 6.740 128,923 +0.06(+0.91%)
Jun 21, 2019 6.610 6.714 6.583 6.679 69,864 +0.05(+0.79%)
Jun 20, 2019 6.575 6.662 6.488 6.627 170,077 +0.10(+1.60%)
Jun 19, 2019 6.549 6.592 6.523 6.523 132,040 -0.03(-0.40%)
Jun 18, 2019 6.488 6.583 6.467 6.549 106,280 +0.06(+0.94%)
Jun 17, 2019 6.514 6.557 6.462 6.488 120,458 -0.07(-1.06%)
Jun 14, 2019 6.557 6.601 6.523 6.557 110,100 +0.01(+0.13%)
Jun 13, 2019 6.592 6.688 6.514 6.549 110,770 -0.02(-0.26%)
Jun 12, 2019 6.592 6.601 6.540 6.566 120,758 -0.03(-0.39%)
Jun 11, 2019 6.566 6.644 6.540 6.592 115,857 +0.04(+0.66%)
Jun 10, 2019 6.575 6.592 6.505 6.549 142,610 -0.01(-0.13%)
Jun 07, 2019 6.531 6.592 6.505 6.557 203,368 +0.05(+0.80%)
Jun 06, 2019 6.514 6.566 6.453 6.505 154,086 -0.02(-0.27%)
Jun 05, 2019 6.566 6.627 6.488 6.523 190,631 -0.08(-1.18%)
Jun 04, 2019 6.583 6.662 6.582 6.601 94,759 +0.07(+1.06%)
Jun 03, 2019 6.566 6.602 6.523 6.531 84,214 -0.01(-0.13%)
May 31, 2019 6.575 6.583 6.437 6.540 212,360 -0.10(-1.44%)
May 30, 2019 6.688 6.748 6.601 6.636 289,629 -0.05(-0.78%)
May 29, 2019 6.662 6.705 6.471 6.688 220,165 +0.00(+0.00%)
May 28, 2019 6.766 6.783 6.662 6.688 95,478 -0.05(-0.77%)
May 24, 2019 6.774 6.844 6.679 6.740 180,771 +0.04(+0.65%)
May 23, 2019 6.870 6.870 6.653 6.696 186,393 -0.23(-3.26%)
May 22, 2019 6.930 6.956 6.870 6.922 68,574 -0.05(-0.75%)
May 21, 2019 6.896 7.026 6.891 6.974 122,928 +0.08(+1.13%)
May 20, 2019 6.878 6.956 6.878 6.896 84,242 -0.06(-0.87%)
May 17, 2019 6.973 7.007 6.923 6.956 175,922 +0.01(+0.12%)
May 16, 2019 6.889 6.990 6.889 6.948 170,993 +0.08(+1.11%)
May 15, 2019 6.796 6.897 6.759 6.872 191,966 +0.06(+0.87%)
May 14, 2019 6.686 6.813 6.686 6.813 191,664 +0.18(+2.68%)
May 13, 2019 6.644 6.728 6.601 6.635 137,922 -0.08(-1.13%)
May 10, 2019 6.517 6.720 6.517 6.711 254,596 +0.21(+3.25%)
May 09, 2019 6.559 6.576 6.432 6.500 257,744 -0.12(-1.79%)
May 08, 2019 6.576 6.694 6.568 6.618 210,669 +0.03(+0.38%)
May 07, 2019 6.618 6.650 6.559 6.593 258,647 -0.06(-0.89%)
May 06, 2019 6.635 6.678 6.593 6.652 110,979 -0.02(-0.25%)
May 03, 2019 6.661 6.686 6.635 6.669 162,435 +0.05(+0.77%)
May 02, 2019 6.703 6.703 6.593 6.618 139,841 -0.11(-1.63%)
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.