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 (%)
May 29, 2015 10.48 10.52 10.44 10.47 141,802 -0.06(-0.56%)
May 28, 2015 10.43 10.58 10.33 10.53 216,995 +0.11(+1.08%)
May 27, 2015 10.43 10.52 10.34 10.42 343,981 +0.06(+0.57%)
May 26, 2015 10.39 10.39 10.29 10.36 213,820 -0.01(-0.06%)
May 22, 2015 10.32 10.37 10.37 10.37 170,952 -0.06(-0.57%)
May 21, 2015 10.51 10.59 10.37 10.43 190,574 -0.09(-0.84%)
May 20, 2015 10.57 10.57 10.46 10.52 144,408 +0.03(+0.28%)
May 19, 2015 10.46 10.57 10.43 10.49 157,536 +0.02(+0.23%)
May 18, 2015 10.65 10.68 10.46 10.46 125,673 -0.18(-1.72%)
May 15, 2015 10.66 10.78 10.54 10.65 197,451 -0.04(-0.33%)
May 14, 2015 10.89 10.89 10.61 10.68 192,046 -0.17(-1.52%)
May 13, 2015 10.73 10.98 10.73 10.85 205,250 +0.17(+1.60%)
May 12, 2015 10.68 10.75 10.68 10.68 188,947 +0.09(+0.84%)
May 11, 2015 10.66 10.69 10.52 10.59 150,720 -0.13(-1.21%)
May 08, 2015 10.73 10.76 10.63 10.72 166,349 +0.06(+0.55%)
May 07, 2015 10.75 10.75 10.57 10.66 153,222 -0.04(-0.39%)
May 06, 2015 10.87 10.87 10.61 10.70 161,209 -0.12(-1.09%)
May 05, 2015 10.84 10.85 10.75 10.82 149,381 +0.06(+0.55%)
May 04, 2015 10.84 10.84 10.69 10.76 162,736 -0.06(-0.55%)
May 01, 2015 10.82 10.83 10.75 10.82 164,378 +0.03(+0.31%)
Apr 30, 2015 10.81 10.81 10.66 10.78 214,091 +0.07(+0.63%)
Apr 29, 2015 10.61 10.76 10.61 10.72 257,968 +0.01(+0.06%)
Apr 28, 2015 10.66 10.83 10.63 10.71 316,073 +0.08(+0.72%)
Apr 27, 2015 10.58 10.73 10.55 10.63 227,720 +0.05(+0.45%)
Apr 24, 2015 10.58 10.67 10.50 10.59 173,089 +0.01(+0.06%)
Apr 23, 2015 10.43 10.61 10.40 10.58 184,765 +0.17(+1.65%)
Apr 22, 2015 10.41 10.62 10.35 10.41 244,033 +0.02(+0.23%)
Apr 21, 2015 10.33 10.40 10.29 10.39 220,749 +0.12(+1.15%)
Apr 20, 2015 10.31 10.35 10.27 10.27 134,471 +0.04(+0.35%)
Apr 17, 2015 10.26 10.27 10.17 10.23 212,647 -0.04(-0.40%)
Apr 16, 2015 10.23 10.36 10.20 10.27 174,867 +0.05(+0.46%)
Apr 15, 2015 10.09 10.27 10.09 10.23 267,739 +0.17(+1.64%)
Apr 14, 2015 9.943 10.11 9.943 10.06 233,716 +0.09(+0.95%)
Apr 13, 2015 10.04 10.09 9.955 9.967 329,318 -0.07(-0.71%)
Apr 10, 2015 10.14 10.28 10.04 10.04 299,575 -0.12(-1.22%)
Apr 09, 2015 10.18 10.20 10.07 10.16 206,874 +0.08(+0.76%)
Apr 08, 2015 10.13 10.24 10.09 10.09 158,650 -0.05(-0.52%)
Apr 07, 2015 10.11 10.24 10.10 10.14 137,430 -0.01(-0.12%)
Apr 06, 2015 10.07 10.17 10.07 10.15 156,805 +0.04(+0.41%)
Apr 02, 2015 10.10 10.11 10.11 10.11 156,226 +0.04(+0.35%)
Apr 01, 2015 9.931 10.19 9.920 10.07 283,496 +0.12(+1.25%)
Mar 31, 2015 9.920 10.04 9.902 9.949 167,643 -0.05(-0.47%)
Mar 30, 2015 9.908 10.02 9.908 9.996 215,277 +0.10(+1.01%)
Mar 27, 2015 9.937 9.973 9.872 9.896 152,230 -0.07(-0.71%)
Mar 26, 2015 9.985 10.02 9.902 9.967 191,410 +0.04(+0.42%)
Mar 25, 2015 9.902 9.955 9.837 9.926 175,706 +0.01(+0.12%)
Mar 24, 2015 10.14 10.14 9.872 9.914 311,747 -0.12(-1.18%)
Mar 23, 2015 9.837 10.08 9.831 10.03 189,618 +0.26(+2.66%)
Mar 20, 2015 9.737 9.878 9.707 9.772 223,871 +0.09(+0.98%)
Mar 19, 2015 9.737 9.766 9.589 9.677 194,590 -0.11(-1.15%)
Mar 18, 2015 9.618 9.926 9.577 9.790 192,509 +0.12(+1.28%)
Mar 17, 2015 9.595 9.683 9.512 9.666 232,433 +0.04(+0.37%)
Mar 16, 2015 9.807 9.807 9.601 9.630 212,175 -0.19(-1.93%)
Mar 13, 2015 9.867 9.910 9.760 9.819 175,308 -0.13(-1.31%)
Mar 12, 2015 9.920 10.02 9.813 9.949 210,377 +0.07(+0.72%)
Mar 11, 2015 10.11 10.13 9.796 9.878 595,488 -0.19(-1.94%)
Mar 10, 2015 10.08 10.17 9.985 10.07 488,383 -0.12(-1.16%)
Mar 09, 2015 10.32 10.35 10.16 10.19 209,690 -0.07(-0.69%)
Mar 06, 2015 10.47 10.49 10.26 10.26 168,975 -0.21(-2.03%)
Mar 05, 2015 10.56 10.63 10.47 10.47 237,306 -0.06(-0.56%)
Mar 04, 2015 10.41 10.58 10.34 10.53 220,093 +0.15(+1.42%)
Mar 03, 2015 10.36 10.40 10.30 10.39 113,097 +0.06(+0.57%)
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.