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 (%)
Feb 28, 2018 9.010 9.020 8.560 8.580 226,120 -0.34(-3.81%)
Feb 27, 2018 9.110 9.113 8.840 8.920 193,812 -0.16(-1.76%)
Feb 26, 2018 9.140 9.140 8.968 9.080 137,277 +0.06(+0.67%)
Feb 23, 2018 9.030 9.110 8.890 9.020 173,613 +0.10(+1.12%)
Feb 22, 2018 8.900 8.920 136,061 +0.04(+0.45%)
Feb 21, 2018 9.180 9.250 8.870 8.880 370,181 -0.51(-5.43%)
Feb 20, 2018 9.250 9.510 9.240 9.390 207,415 +0.15(+1.62%)
Feb 16, 2018 9.240 9.240 9.240 0 -0.01(-0.11%)
Feb 15, 2018 9.370 9.462 9.210 9.250 184,632 -0.13(-1.39%)
Feb 14, 2018 9.340 9.480 9.230 9.380 224,000 +0.02(+0.21%)
Feb 13, 2018 9.210 9.380 9.120 9.360 154,593 +0.17(+1.85%)
Feb 12, 2018 9.010 9.281 9.000 9.190 217,636 +0.23(+2.57%)
Feb 09, 2018 9.150 9.200 8.710 8.960 318,269 -0.13(-1.43%)
Feb 08, 2018 9.460 9.550 9.081 9.090 233,307 -0.36(-3.81%)
Feb 07, 2018 9.450 9.450 9.370 9.450 304,467 -0.05(-0.53%)
Feb 06, 2018 9.090 9.510 9.090 9.500 199,210 +0.25(+2.70%)
Feb 05, 2018 9.430 9.530 9.157 9.250 293,713 -0.22(-2.32%)
Feb 02, 2018 9.800 9.800 9.460 9.470 203,114 -0.37(-3.76%)
Feb 01, 2018 9.700 9.840 9.620 9.840 188,350 +0.22(+2.29%)
Jan 31, 2018 9.740 9.860 9.540 9.620 254,006 -0.10(-1.03%)
Jan 30, 2018 9.930 9.930 9.820 9.720 158,333 -0.27(-2.70%)
Jan 29, 2018 10.19 10.20 9.980 9.990 147,886 -0.23(-2.25%)
Jan 26, 2018 10.26 10.27 10.16 10.22 110,697 +0.02(+0.20%)
Jan 25, 2018 10.30 10.30 10.10 10.20 215,973 -0.02(-0.20%)
Jan 24, 2018 10.31 10.33 10.19 10.22 136,093 -0.03(-0.29%)
Jan 23, 2018 10.19 10.29 10.05 10.25 173,550 +0.15(+1.49%)
Jan 22, 2018 9.950 10.10 9.940 10.10 195,062 +0.19(+1.92%)
Jan 19, 2018 9.800 9.910 9.700 9.910 134,959 +0.13(+1.33%)
Jan 18, 2018 9.930 9.930 9.750 9.780 190,932 -0.12(-1.21%)
Jan 17, 2018 9.970 9.990 9.870 9.900 240,283 -0.08(-0.80%)
Jan 16, 2018 10.20 10.29 9.970 9.980 290,581 -0.16(-1.58%)
Jan 12, 2018 10.14 10.14 10.14 0 +0.20(+2.01%)
Jan 11, 2018 9.720 9.950 9.690 9.940 269,828 +0.29(+3.01%)
Jan 10, 2018 9.600 9.670 9.520 9.650 136,307 +0.10(+1.05%)
Jan 09, 2018 9.580 9.620 9.490 9.550 158,534 +0.04(+0.42%)
Jan 08, 2018 9.540 9.560 9.410 9.510 192,565 +0.01(+0.11%)
Jan 05, 2018 9.570 9.604 9.390 9.500 286,761 -0.14(-1.45%)
Jan 04, 2018 9.640 9.720 9.570 9.640 253,648 +0.09(+0.94%)
Jan 03, 2018 9.300 9.560 9.290 9.550 240,680 +0.33(+3.58%)
Jan 02, 2018 9.030 9.230 9.015 9.220 217,239 +0.28(+3.13%)
Dec 29, 2017 8.940 8.940 8.940 0 +0.03(+0.34%)
Dec 28, 2017 8.900 8.950 8.830 8.910 328,854 +0.06(+0.68%)
Dec 27, 2017 8.740 8.880 8.740 8.850 466,436 +0.08(+0.91%)
Dec 26, 2017 8.800 8.860 8.720 8.770 390,390 +0.06(+0.69%)
Dec 22, 2017 8.590 8.730 8.590 8.710 392,134 +0.12(+1.40%)
Dec 21, 2017 8.490 8.700 8.470 8.590 425,692 +0.03(+0.35%)
Dec 20, 2017 8.710 8.737 8.481 8.560 345,967 -0.11(-1.27%)
Dec 19, 2017 8.910 8.950 8.670 8.670 350,600 -0.26(-2.91%)
Dec 18, 2017 8.900 9.070 8.848 8.930 303,665 +0.05(+0.56%)
Dec 15, 2017 8.940 8.970 8.830 8.880 246,953 +0.04(+0.45%)
Dec 14, 2017 8.770 9.010 8.730 8.840 276,241 +0.01(+0.11%)
Dec 13, 2017 8.670 8.830 8.650 8.830 238,093 +0.15(+1.73%)
Dec 12, 2017 8.740 8.890 8.600 8.680 377,661 -0.04(-0.46%)
Dec 11, 2017 8.430 8.740 8.430 8.720 405,744 +0.35(+4.18%)
Dec 08, 2017 8.350 8.460 8.292 8.370 232,525 +0.07(+0.84%)
Dec 07, 2017 8.080 8.310 8.045 8.300 372,173 +0.23(+2.85%)
Dec 06, 2017 8.320 8.330 8.030 8.070 384,776 -0.17(-2.06%)
Dec 05, 2017 8.340 8.360 8.230 8.240 266,500 -0.11(-1.32%)
Dec 04, 2017 8.500 8.500 8.330 8.350 265,318 -0.10(-1.18%)
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.