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 (%)
Jul 31, 2014 12.40 12.40 12.06 12.14 414,775 -0.32(-2.56%)
Jul 30, 2014 12.45 12.50 12.35 12.45 262,135 +0.08(+0.67%)
Jul 29, 2014 12.58 12.64 12.37 12.37 526,219 -0.17(-1.32%)
Jul 28, 2014 12.66 12.68 12.48 12.54 446,317 -0.06(-0.52%)
Jul 25, 2014 12.65 12.73 12.44 12.60 352,914 -0.01(-0.09%)
Jul 24, 2014 12.52 12.66 12.50 12.61 374,310 +0.12(+0.95%)
Jul 23, 2014 12.51 12.57 12.43 12.50 390,722 +0.04(+0.28%)
Jul 22, 2014 12.64 12.72 12.44 12.46 490,544 -0.12(-0.94%)
Jul 21, 2014 12.67 12.84 12.49 12.58 418,506 -0.14(-1.07%)
Jul 18, 2014 12.41 12.83 12.40 12.71 353,182 +0.29(+2.33%)
Jul 17, 2014 12.44 12.89 12.34 12.42 682,962 -0.02(-0.14%)
Jul 16, 2014 12.44 12.50 12.37 12.44 376,622 +0.07(+0.57%)
Jul 15, 2014 12.42 12.44 12.35 12.37 301,789 +0.04(+0.33%)
Jul 14, 2014 12.40 12.49 12.33 12.33 331,444 -0.02(-0.19%)
Jul 11, 2014 12.29 12.40 12.24 12.35 296,588 +0.13(+1.06%)
Jul 10, 2014 12.13 12.34 12.06 12.22 309,695 +0.00(+0.00%)
Jul 09, 2014 12.25 12.45 12.17 12.22 362,166 -0.03(-0.24%)
Jul 08, 2014 12.53 12.54 12.12 12.25 426,144 -0.21(-1.71%)
Jul 07, 2014 12.47 12.59 12.31 12.47 415,676 +0.03(+0.24%)
Jul 03, 2014 12.45 12.44 12.44 12.44 180,938 -0.02(-0.14%)
Jul 02, 2014 12.41 12.47 12.27 12.45 403,963 +0.05(+0.38%)
Jul 01, 2014 12.32 12.52 12.32 12.41 634,997 +0.12(+0.96%)
Jun 30, 2014 12.22 12.29 12.20 12.29 507,885 +0.09(+0.73%)
Jun 27, 2014 12.15 12.21 12.14 12.20 360,901 +0.08(+0.64%)
Jun 26, 2014 12.19 12.25 12.11 12.12 519,005 -0.04(-0.35%)
Jun 25, 2014 12.09 12.16 12.02 12.16 604,468 +0.08(+0.69%)
Jun 24, 2014 12.09 12.19 12.03 12.08 511,671 -0.02(-0.15%)
Jun 23, 2014 12.12 12.18 12.05 12.10 598,916 -0.02(-0.19%)
Jun 20, 2014 12.11 12.15 12.03 12.12 376,627 +0.05(+0.44%)
Jun 19, 2014 11.90 12.10 11.88 12.07 447,595 +0.17(+1.44%)
Jun 18, 2014 11.90 11.90 11.82 11.90 414,303 +0.00(+0.00%)
Jun 17, 2014 11.89 11.93 11.87 11.90 377,794 +0.02(+0.15%)
Jun 16, 2014 11.86 11.93 11.85 11.88 222,686 +0.02(+0.20%)
Jun 13, 2014 11.80 11.86 11.80 11.86 189,071 +0.01(+0.10%)
Jun 12, 2014 11.88 11.88 11.79 11.85 290,088 +0.02(+0.14%)
Jun 11, 2014 11.88 11.90 11.80 11.83 247,721 -0.06(-0.50%)
Jun 10, 2014 11.90 11.92 11.83 11.89 374,953 -0.04(-0.35%)
Jun 06, 2014 11.94 11.94 11.90 11.93 256,913 +0.04(+0.30%)
Jun 05, 2014 11.89 11.93 11.88 11.89 274,940 +0.00(+0.00%)
Jun 04, 2014 11.85 11.93 11.83 11.89 339,316 +0.04(+0.32%)
Jun 03, 2014 11.76 11.88 11.76 11.85 389,151 +0.07(+0.63%)
Jun 02, 2014 11.76 11.79 11.72 11.78 167,622 +0.02(+0.15%)
May 30, 2014 11.60 11.80 11.60 11.76 318,835 +0.15(+1.27%)
May 29, 2014 11.62 11.75 11.59 11.62 255,355 -0.01(-0.05%)
May 28, 2014 11.62 11.65 11.49 11.62 367,051 +0.03(+0.25%)
May 27, 2014 11.76 11.77 11.52 11.59 336,865 -0.15(-1.31%)
May 23, 2014 11.66 11.75 11.75 11.75 224,099 +0.12(+0.99%)
May 22, 2014 11.69 11.69 11.60 11.63 211,846 +0.04(+0.33%)
May 21, 2014 11.55 11.67 11.55 11.59 233,100 +0.06(+0.51%)
May 20, 2014 11.55 11.61 11.50 11.53 229,324 -0.02(-0.15%)
May 19, 2014 11.66 11.68 11.52 11.55 230,330 -0.09(-0.81%)
May 16, 2014 11.54 11.67 11.53 11.64 148,924 +0.14(+1.23%)
May 15, 2014 11.63 11.67 11.48 11.50 252,553 -0.11(-0.97%)
May 14, 2014 11.54 11.64 11.54 11.62 143,393 +0.07(+0.61%)
May 13, 2014 11.64 11.69 11.53 11.54 209,971 -0.25(-2.10%)
May 12, 2014 11.72 11.80 11.71 11.79 254,803 +0.10(+0.86%)
May 09, 2014 11.70 11.73 11.67 11.69 146,692 -0.04(-0.30%)
May 08, 2014 11.72 11.73 11.65 11.73 169,621 +0.02(+0.20%)
May 07, 2014 11.68 11.75 11.63 11.70 163,694 +0.07(+0.57%)
May 06, 2014 11.71 11.72 11.58 11.64 282,932 -0.05(-0.47%)
May 05, 2014 11.76 11.76 11.62 11.69 164,017 -0.08(-0.65%)
May 02, 2014 11.67 11.79 11.46 11.77 294,973 +0.13(+1.12%)
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.