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 (%)
Mar 29, 2018 7.770 7.770 7.770 0 +0.15(+1.97%)
Mar 28, 2018 7.760 7.810 7.600 7.620 188,407 -0.12(-1.55%)
Mar 27, 2018 7.860 7.950 7.590 7.740 291,169 -0.12(-1.53%)
Mar 26, 2018 7.970 7.996 7.700 7.860 167,443 -0.01(-0.13%)
Mar 23, 2018 8.080 8.080 7.850 7.870 369,902 -0.11(-1.38%)
Mar 22, 2018 8.120 8.200 7.960 7.980 183,313 -0.21(-2.56%)
Mar 21, 2018 7.970 8.200 7.950 8.190 159,667 +0.24(+3.02%)
Mar 20, 2018 8.090 8.150 7.890 7.950 209,836 -0.13(-1.61%)
Mar 19, 2018 8.360 8.360 7.940 8.080 406,908 -0.22(-2.65%)
Mar 16, 2018 8.220 8.400 8.220 8.300 279,514 +0.10(+1.22%)
Mar 15, 2018 8.570 8.585 7.615 8.200 663,385 -0.35(-4.09%)
Mar 14, 2018 8.720 8.732 8.500 8.550 168,375 -0.08(-0.93%)
Mar 13, 2018 8.700 8.713 8.600 8.630 110,566 -0.03(-0.35%)
Mar 12, 2018 8.610 8.680 8.560 8.660 194,525 +0.07(+0.81%)
Mar 09, 2018 8.560 8.660 8.536 8.590 210,513 +0.09(+1.06%)
Mar 08, 2018 8.590 8.632 8.450 8.500 180,209 -0.11(-1.28%)
Mar 07, 2018 8.670 8.542 8.610 224,302 -0.07(-0.81%)
Mar 06, 2018 8.640 8.680 8.470 8.680 148,707 +0.14(+1.64%)
Mar 05, 2018 8.450 8.600 8.420 8.540 189,420 +0.04(+0.47%)
Mar 02, 2018 8.520 8.520 8.320 8.500 277,871 -0.04(-0.47%)
Mar 01, 2018 8.640 8.670 8.500 8.540 215,302 -0.04(-0.47%)
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%)
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.