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 28, 2019 7.690 7.830 7.680 7.790 89,500 +0.15(+1.96%)
Jun 27, 2019 7.700 7.800 7.610 7.640 56,354 -0.05(-0.65%)
Jun 26, 2019 7.680 7.830 7.650 7.690 68,769 +0.06(+0.79%)
Jun 25, 2019 7.750 7.780 7.600 7.630 93,331 -0.14(-1.80%)
Jun 24, 2019 7.710 7.800 7.650 7.770 111,827 +0.07(+0.91%)
Jun 21, 2019 7.620 7.740 7.590 7.700 60,600 +0.06(+0.79%)
Jun 20, 2019 7.580 7.680 7.480 7.640 147,524 +0.12(+1.60%)
Jun 19, 2019 7.550 7.600 7.520 7.520 114,531 -0.03(-0.40%)
Jun 18, 2019 7.480 7.590 7.456 7.550 92,187 +0.07(+0.94%)
Jun 17, 2019 7.510 7.560 7.450 7.480 104,485 -0.08(-1.06%)
Jun 14, 2019 7.560 7.610 7.520 7.560 95,500 +0.01(+0.13%)
Jun 13, 2019 7.600 7.710 7.510 7.550 96,081 -0.02(-0.26%)
Jun 12, 2019 7.600 7.610 7.540 7.570 104,745 -0.03(-0.39%)
Jun 11, 2019 7.570 7.660 7.540 7.600 100,494 +0.05(+0.66%)
Jun 10, 2019 7.580 7.600 7.500 7.550 123,699 -0.01(-0.13%)
Jun 07, 2019 7.530 7.600 7.500 7.560 176,400 +0.06(+0.80%)
Jun 06, 2019 7.510 7.570 7.440 7.500 133,653 -0.02(-0.27%)
Jun 05, 2019 7.570 7.640 7.480 7.520 165,352 -0.09(-1.18%)
Jun 04, 2019 7.590 7.680 7.588 7.610 82,194 +0.08(+1.06%)
Jun 03, 2019 7.570 7.611 7.520 7.530 73,047 -0.01(-0.13%)
May 31, 2019 7.580 7.590 7.421 7.540 184,200 -0.11(-1.44%)
May 30, 2019 7.710 7.780 7.610 7.650 251,222 -0.06(-0.78%)
May 29, 2019 7.680 7.730 7.460 7.710 190,970 +0.00(+0.00%)
May 28, 2019 7.800 7.820 7.680 7.710 82,817 -0.06(-0.77%)
May 24, 2019 7.810 7.890 7.700 7.770 156,800 +0.05(+0.65%)
May 23, 2019 7.920 7.920 7.670 7.720 161,676 -0.26(-3.26%)
May 22, 2019 7.990 8.020 7.920 7.980 59,481 -0.06(-0.75%)
May 21, 2019 7.950 8.100 7.945 8.040 106,627 +0.09(+1.13%)
May 20, 2019 7.930 8.020 7.930 7.950 73,071 -0.28(-3.40%)
May 17, 2019 8.250 8.290 8.190 8.230 148,700 +0.01(+0.12%)
May 16, 2019 8.150 8.270 8.150 8.220 144,534 +0.09(+1.11%)
May 15, 2019 8.040 8.160 7.996 8.130 162,261 +0.07(+0.87%)
May 14, 2019 7.910 8.060 7.910 8.060 162,006 +0.21(+2.68%)
May 13, 2019 7.860 7.960 7.810 7.850 116,580 -0.09(-1.13%)
May 10, 2019 7.710 7.950 7.710 7.940 215,200 +0.25(+3.25%)
May 09, 2019 7.760 7.780 7.610 7.690 217,861 -0.14(-1.79%)
May 08, 2019 7.780 7.920 7.770 7.830 178,070 +0.03(+0.38%)
May 07, 2019 7.830 7.867 7.760 7.800 218,624 -0.07(-0.89%)
May 06, 2019 7.850 7.900 7.800 7.870 93,806 -0.02(-0.25%)
May 03, 2019 7.880 7.910 7.850 7.890 137,300 +0.06(+0.77%)
May 02, 2019 7.930 7.930 7.800 7.830 118,202 -0.13(-1.63%)
May 01, 2019 7.950 7.990 7.910 7.960 94,764 +0.01(+0.13%)
Apr 30, 2019 8.030 8.050 7.940 7.950 125,082 -0.07(-0.87%)
Apr 29, 2019 7.990 8.040 7.980 8.020 61,651 +0.04(+0.50%)
Apr 26, 2019 7.990 8.000 7.950 7.980 106,700 -0.02(-0.25%)
Apr 25, 2019 7.980 8.005 7.950 8.000 113,338 -0.01(-0.12%)
Apr 24, 2019 8.020 8.040 7.990 8.010 149,134 -0.01(-0.12%)
Apr 23, 2019 8.020 8.090 8.010 8.020 152,983 +0.03(+0.38%)
Apr 22, 2019 7.900 8.000 7.860 7.990 138,669 +0.18(+2.30%)
Apr 18, 2019 7.890 7.900 7.750 7.810 198,400 -0.08(-1.01%)
Apr 17, 2019 7.920 7.970 7.870 7.890 148,233 -0.02(-0.25%)
Apr 16, 2019 8.000 8.050 7.910 7.910 220,303 -0.09(-1.12%)
Apr 15, 2019 8.080 8.080 8.000 8.000 222,393 -0.06(-0.74%)
Apr 12, 2019 8.100 8.160 8.060 8.060 150,700 +0.03(+0.37%)
Apr 11, 2019 8.040 8.050 7.990 8.030 118,128 -0.01(-0.12%)
Apr 10, 2019 8.060 8.090 8.020 8.040 78,702 +0.00(+0.00%)
Apr 09, 2019 8.130 8.130 8.020 8.040 55,743 -0.10(-1.23%)
Apr 08, 2019 8.180 8.245 8.140 8.140 66,385 -0.02(-0.25%)
Apr 05, 2019 8.150 8.160 8.130 8.160 38,800 +0.05(+0.62%)
Apr 04, 2019 8.160 8.170 8.060 8.110 64,066 -0.05(-0.61%)
Apr 03, 2019 8.180 8.234 8.110 8.160 105,827 -0.03(-0.37%)
Apr 02, 2019 8.160 8.210 8.140 8.190 91,277 +0.05(+0.61%)
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.