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, 2014 19.37 19.46 19.25 19.41 111,663 -0.02(-0.10%)
Feb 27, 2014 19.37 19.49 19.31 19.43 104,653 +0.03(+0.15%)
Feb 26, 2014 19.33 19.55 19.30 19.40 165,632 +0.05(+0.26%)
Feb 25, 2014 19.39 19.55 19.28 19.35 127,306 +0.06(+0.31%)
Feb 24, 2014 19.53 19.53 19.26 19.29 143,623 -0.07(-0.36%)
Feb 21, 2014 19.21 19.55 19.19 19.36 111,318 +0.15(+0.78%)
Feb 20, 2014 19.41 19.49 19.17 19.21 131,987 -0.15(-0.77%)
Feb 19, 2014 19.45 19.73 19.29 19.36 154,356 -0.12(-0.62%)
Feb 18, 2014 19.74 19.74 19.45 19.48 100,137 -0.19(-0.97%)
Feb 14, 2014 19.77 19.67 19.67 19.67 135,800 +0.05(+0.26%)
Feb 13, 2014 19.30 19.73 19.30 19.62 135,008 +0.00(+0.01%)
Feb 12, 2014 19.75 19.88 19.53 19.62 159,205 -0.03(-0.15%)
Feb 11, 2014 19.61 19.74 19.37 19.65 153,634 +0.13(+0.67%)
Feb 10, 2014 19.38 19.61 19.11 19.52 143,037 +0.11(+0.57%)
Feb 07, 2014 19.38 19.62 19.30 19.41 78,859 -0.03(-0.15%)
Feb 06, 2014 19.14 19.44 19.14 19.44 67,332 +0.26(+1.36%)
Feb 05, 2014 19.22 19.25 19.10 19.18 91,133 +0.03(+0.16%)
Feb 04, 2014 19.22 19.38 18.93 19.15 121,138 -0.13(-0.67%)
Feb 03, 2014 19.35 19.40 19.15 19.28 57,515 -0.01(-0.05%)
Jan 31, 2014 19.14 19.37 19.01 19.29 98,835 +0.15(+0.78%)
Jan 30, 2014 19.28 19.31 19.08 19.14 151,166 -0.04(-0.21%)
Jan 29, 2014 19.37 19.52 18.81 19.18 288,193 -0.32(-1.64%)
Jan 28, 2014 19.42 19.81 19.36 19.50 142,898 -0.03(-0.15%)
Jan 27, 2014 19.56 19.79 19.41 19.53 109,045 -0.15(-0.76%)
Jan 24, 2014 19.70 19.81 19.54 19.68 171,063 -0.08(-0.40%)
Jan 23, 2014 19.75 19.85 19.58 19.76 80,608 -0.02(-0.10%)
Jan 22, 2014 19.80 19.83 19.64 19.78 101,686 +0.10(+0.51%)
Jan 21, 2014 19.64 19.78 19.61 19.68 111,814 -0.06(-0.30%)
Jan 17, 2014 19.43 19.74 19.74 19.74 116,700 +0.35(+1.81%)
Jan 16, 2014 19.46 19.69 19.36 19.39 174,614 +0.02(+0.10%)
Jan 15, 2014 19.76 19.97 19.32 19.37 184,113 -0.39(-1.97%)
Jan 14, 2014 19.78 19.94 19.70 19.76 105,808 -0.19(-0.95%)
Jan 13, 2014 19.64 20.03 19.50 19.95 168,935 +0.29(+1.48%)
Jan 10, 2014 20.10 20.11 19.58 19.66 161,709 -0.34(-1.70%)
Jan 09, 2014 20.00 20.24 19.97 20.00 212,827 +0.04(+0.20%)
Jan 08, 2014 20.00 20.00 19.95 19.96 260,260 -0.02(-0.10%)
Jan 07, 2014 20.02 20.02 19.98 19.98 159,205 -0.02(-0.10%)
Jan 06, 2014 20.13 20.13 19.85 20.00 242,471 +0.05(+0.25%)
Jan 03, 2014 20.01 20.15 19.91 19.95 670,661 -0.37(-1.82%)
Jan 02, 2014 20.61 21.49 20.17 20.32 92,201 -0.48(-2.31%)
Dec 31, 2013 20.37 20.80 20.80 20.80 161,200 +0.43(+2.11%)
Dec 30, 2013 20.35 20.49 20.17 20.37 108,052 +0.17(+0.84%)
Dec 27, 2013 20.30 20.43 20.05 20.20 43,453 -0.04(-0.20%)
Dec 26, 2013 20.25 20.43 20.23 20.24 67,042 -0.01(-0.05%)
Dec 24, 2013 20.12 20.40 20.01 20.25 54,426 +0.15(+0.75%)
Dec 23, 2013 20.15 20.15 19.85 20.10 59,289 +0.01(+0.05%)
Dec 20, 2013 20.08 20.11 20.02 20.09 86,796 +0.01(+0.05%)
Dec 19, 2013 20.13 20.13 20.00 20.08 54,699 +0.08(+0.40%)
Dec 18, 2013 20.07 20.13 20.00 20.00 92,534 +0.01(+0.05%)
Dec 17, 2013 20.02 20.06 19.95 19.99 142,311 -0.02(-0.10%)
Dec 16, 2013 20.07 20.20 20.00 20.01 101,985 -0.13(-0.65%)
Dec 13, 2013 20.10 20.14 20.04 20.14 48,764 +0.01(+0.03%)
Dec 12, 2013 20.03 20.14 20.02 20.13 41,043 +0.00(+0.02%)
Dec 11, 2013 20.11 20.13 19.57 20.13 170,548 +0.13(+0.65%)
Dec 10, 2013 20.20 20.31 20.00 20.00 112,767 -0.21(-1.04%)
Dec 09, 2013 20.42 20.43 20.20 20.21 76,444 -0.13(-0.63%)
Dec 06, 2013 20.40 20.47 20.25 20.34 102,954 +0.05(+0.25%)
Dec 05, 2013 20.00 20.60 19.96 20.29 236,933 +0.29(+1.45%)
Dec 04, 2013 20.01 20.04 19.95 20.00 86,414 -0.01(-0.05%)
Dec 03, 2013 20.02 20.02 20.00 20.01 132,852 +0.01(+0.05%)
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.