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, 2015 8.449 8.555 8.389 8.484 485,441 +0.00(+0.00%)
Jul 30, 2015 8.384 8.508 8.384 8.484 417,255 +0.04(+0.42%)
Jul 29, 2015 8.218 8.496 8.218 8.449 335,650 +0.22(+2.66%)
Jul 28, 2015 8.065 8.330 8.011 8.230 325,010 +0.19(+2.35%)
Jul 27, 2015 8.206 8.236 7.976 8.041 526,591 -0.26(-3.13%)
Jul 24, 2015 8.159 8.443 8.157 8.301 407,648 +0.16(+1.96%)
Jul 23, 2015 8.183 8.254 8.059 8.141 396,871 +0.04(+0.51%)
Jul 22, 2015 8.283 8.313 8.059 8.100 607,384 -0.21(-2.49%)
Jul 21, 2015 8.271 8.366 8.124 8.307 510,840 +0.01(+0.07%)
Jul 20, 2015 8.472 8.561 8.277 8.301 373,051 -0.23(-2.70%)
Jul 17, 2015 8.573 8.646 8.508 8.531 256,468 -0.15(-1.70%)
Jul 16, 2015 8.779 8.797 8.644 8.679 326,175 -0.10(-1.14%)
Jul 15, 2015 9.057 9.140 8.779 8.779 406,803 -0.29(-3.19%)
Jul 14, 2015 8.915 9.087 8.903 9.069 251,096 +0.11(+1.19%)
Jul 13, 2015 8.838 9.033 8.785 8.963 415,334 +0.11(+1.20%)
Jul 10, 2015 8.667 8.868 8.620 8.856 285,982 +0.23(+2.67%)
Jul 09, 2015 8.726 8.768 8.584 8.626 333,771 +0.02(+0.21%)
Jul 08, 2015 8.833 8.903 8.537 8.608 426,092 -0.30(-3.32%)
Jul 07, 2015 8.726 8.903 8.508 8.903 354,267 +0.18(+2.02%)
Jul 06, 2015 8.685 8.779 8.632 8.727 184,076 -0.11(-1.26%)
Jul 02, 2015 8.567 8.838 8.838 8.838 274,877 +0.24(+2.75%)
Jul 01, 2015 8.951 8.968 8.602 8.602 367,249 -0.24(-2.74%)
Jun 30, 2015 9.057 9.093 8.732 8.844 397,318 -0.17(-1.90%)
Jun 29, 2015 9.146 9.217 9.004 9.016 222,151 -0.21(-2.24%)
Jun 26, 2015 9.423 9.423 9.223 9.223 223,246 -0.20(-2.13%)
Jun 25, 2015 9.518 9.524 9.364 9.423 229,598 -0.06(-0.62%)
Jun 24, 2015 9.382 9.701 9.335 9.482 470,946 +0.12(+1.26%)
Jun 23, 2015 9.288 9.417 9.104 9.364 384,220 +0.05(+0.57%)
Jun 22, 2015 9.524 9.530 9.299 9.311 209,739 -0.17(-1.81%)
Jun 19, 2015 9.512 9.553 9.453 9.482 131,365 -0.06(-0.68%)
Jun 18, 2015 9.601 9.660 9.547 9.547 206,935 -0.04(-0.37%)
Jun 17, 2015 9.701 9.778 9.583 9.583 288,125 -0.11(-1.10%)
Jun 16, 2015 9.689 9.825 9.689 9.689 239,580 -0.04(-0.36%)
Jun 15, 2015 9.725 9.813 9.695 9.725 154,801 -0.04(-0.36%)
Jun 12, 2015 9.672 9.790 9.630 9.760 243,036 +0.02(+0.24%)
Jun 11, 2015 9.872 9.894 9.731 9.737 141,854 -0.16(-1.61%)
Jun 10, 2015 10.04 10.14 9.890 9.896 162,651 -0.15(-1.47%)
Jun 09, 2015 9.973 10.09 9.902 10.04 224,351 +0.12(+1.19%)
Jun 08, 2015 9.701 9.979 9.677 9.926 429,110 +0.23(+2.38%)
Jun 05, 2015 9.931 10.02 9.695 9.695 357,740 -0.30(-3.01%)
Jun 04, 2015 10.50 10.50 9.967 9.996 321,471 -0.39(-3.75%)
Jun 03, 2015 10.45 10.48 10.38 10.39 184,811 -0.06(-0.57%)
Jun 02, 2015 10.37 10.52 10.35 10.45 133,926 +0.04(+0.34%)
Jun 01, 2015 10.47 10.50 10.41 10.41 80,481 -0.06(-0.62%)
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%)
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.