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 (%)
Jun 29, 2018 7.078 7.133 7.015 7.094 188,174 +0.08(+1.12%)
Jun 28, 2018 7.031 7.078 6.921 7.015 215,304 +0.08(+1.13%)
Jun 27, 2018 7.102 7.148 6.929 6.937 174,474 -0.13(-1.78%)
Jun 26, 2018 6.913 7.062 6.913 7.062 172,053 +0.17(+2.51%)
Jun 25, 2018 7.149 7.165 6.858 6.889 319,391 -0.27(-3.74%)
Jun 22, 2018 7.141 7.196 7.110 7.157 208,372 +0.15(+2.13%)
Jun 21, 2018 7.086 7.087 6.976 7.007 402,374 -0.05(-0.67%)
Jun 20, 2018 6.905 7.078 6.881 7.054 511,663 +0.20(+2.99%)
Jun 19, 2018 6.905 6.929 6.834 6.850 207,164 -0.06(-0.91%)
Jun 18, 2018 6.874 6.976 6.874 6.913 175,784 +0.05(+0.69%)
Jun 15, 2018 7.102 6.850 6.866 179,162 -0.24(-3.32%)
Jun 14, 2018 7.078 7.141 7.062 7.102 101,297 +0.02(+0.33%)
Jun 13, 2018 7.204 7.204 7.047 7.078 136,315 -0.13(-1.85%)
Jun 12, 2018 7.314 7.314 7.204 7.212 104,637 -0.10(-1.40%)
Jun 11, 2018 7.220 7.314 7.180 7.314 162,187 +0.13(+1.86%)
Jun 08, 2018 7.196 7.275 7.172 7.180 168,451 -0.06(-0.76%)
Jun 07, 2018 7.196 7.235 7.162 7.235 87,225 +0.09(+1.21%)
Jun 06, 2018 7.102 7.149 104,427 -0.08(-1.09%)
Jun 05, 2018 7.165 7.251 7.125 7.228 188,712 +0.00(+0.00%)
Jun 04, 2018 7.172 7.228 7.172 7.228 112,606 +0.07(+0.99%)
Jun 01, 2018 7.054 7.212 7.054 7.157 184,858 +0.07(+1.00%)
May 31, 2018 7.133 7.149 7.039 7.086 242,444 -0.05(-0.66%)
May 30, 2018 6.984 7.141 6.966 7.133 313,463 +0.20(+2.95%)
May 29, 2018 6.929 7.039 6.874 6.929 210,052 +0.00(+0.00%)
May 25, 2018 6.929 6.929 6.929 0 -0.17(-2.44%)
May 24, 2018 7.196 7.196 7.078 7.102 248,020 -0.04(-0.55%)
May 23, 2018 7.228 7.232 7.130 7.141 214,029 -0.09(-1.30%)
May 22, 2018 7.275 7.285 7.228 7.235 286,100 -0.03(-0.43%)
May 21, 2018 7.235 7.275 7.233 7.267 224,166 +0.07(+0.98%)
May 18, 2018 7.361 7.361 7.196 7.196 239,026 -0.14(-1.93%)
May 17, 2018 7.284 7.372 7.261 7.338 221,689 +0.12(+1.60%)
May 16, 2018 7.191 7.235 7.143 7.222 236,913 +0.07(+0.97%)
May 15, 2018 7.153 7.168 7.107 7.153 323,445 +0.00(+0.00%)
May 14, 2018 7.084 7.191 7.007 7.153 282,090 +0.12(+1.64%)
May 11, 2018 6.945 7.038 6.945 7.038 128,433 +0.10(+1.44%)
May 10, 2018 6.891 6.976 6.884 6.938 113,719 +0.08(+1.23%)
May 09, 2018 6.876 6.945 6.792 6.853 191,053 -0.02(-0.22%)
May 08, 2018 6.861 6.876 6.668 6.868 90,155 +0.09(+1.36%)
May 07, 2018 6.776 6.845 6.768 6.776 229,809 +0.08(+1.19%)
May 04, 2018 6.615 6.707 6.599 6.696 88,830 +0.05(+0.77%)
May 03, 2018 6.753 6.753 6.642 6.645 146,198 -0.08(-1.26%)
May 02, 2018 6.730 6.776 6.722 6.730 158,075 -0.04(-0.57%)
May 01, 2018 6.761 6.777 6.730 6.768 189,411 +0.02(+0.23%)
Apr 30, 2018 6.715 6.784 6.692 6.753 215,094 +0.03(+0.42%)
Apr 27, 2018 6.692 6.738 6.615 6.725 143,036 +0.03(+0.38%)
Apr 26, 2018 6.730 6.738 6.615 6.699 263,993 +0.08(+1.28%)
Apr 25, 2018 6.630 6.630 6.515 6.615 153,142 +0.01(+0.12%)
Apr 24, 2018 6.761 6.784 6.584 6.607 158,274 -0.12(-1.83%)
Apr 23, 2018 6.584 6.799 6.584 6.730 330,911 +0.15(+2.34%)
Apr 20, 2018 6.553 6.615 6.515 6.576 133,001 +0.04(+0.59%)
Apr 19, 2018 6.699 6.768 6.538 6.538 350,998 -0.14(-2.07%)
Apr 18, 2018 6.692 6.738 6.630 6.676 328,171 +0.06(+0.93%)
Apr 17, 2018 6.492 6.699 6.468 6.615 239,559 +0.15(+2.26%)
Apr 16, 2018 6.245 6.476 6.245 6.468 184,245 +0.24(+3.83%)
Apr 13, 2018 6.284 6.284 6.192 6.230 169,147 +0.01(+0.12%)
Apr 12, 2018 6.284 6.330 6.222 6.222 223,216 -0.07(-1.10%)
Apr 11, 2018 6.268 6.330 6.238 6.292 221,482 +0.05(+0.74%)
Apr 10, 2018 6.045 6.267 6.030 6.245 464,293 +0.25(+4.10%)
Apr 09, 2018 6.099 6.107 5.999 5.999 147,452 -0.02(-0.38%)
Apr 06, 2018 6.122 6.161 5.976 6.022 157,071 -0.12(-1.88%)
Apr 05, 2018 5.999 6.176 5.999 6.138 202,478 +0.11(+1.79%)
Apr 04, 2018 5.945 6.038 5.861 6.030 275,059 +0.00(+0.00%)
Apr 03, 2018 5.969 6.030 5.807 6.030 206,264 +0.12(+1.95%)
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.