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 (%)
Dec 30, 2016 6.703 6.703 6.703 0 +0.01(+0.10%)
Dec 29, 2016 6.807 6.807 6.648 6.696 461,670 -0.08(-1.12%)
Dec 28, 2016 6.841 6.891 6.772 6.772 279,458 -0.09(-1.31%)
Dec 27, 2016 6.814 6.917 6.786 6.862 451,164 +0.07(+1.02%)
Dec 23, 2016 6.793 6.793 6.793 0 +0.08(+1.23%)
Dec 22, 2016 6.627 6.738 6.627 6.710 435,914 +0.12(+1.88%)
Dec 21, 2016 6.538 6.586 6.538 6.586 380,346 +0.06(+0.84%)
Dec 20, 2016 6.572 6.572 6.490 6.531 395,208 +0.02(+0.32%)
Dec 19, 2016 6.531 6.559 6.496 6.510 259,622 -0.02(-0.32%)
Dec 16, 2016 6.586 6.586 6.531 6.531 243,605 +0.00(+0.00%)
Dec 15, 2016 6.496 6.559 6.462 6.531 225,790 +0.02(+0.32%)
Dec 14, 2016 6.593 6.634 6.510 6.510 432,730 -0.08(-1.26%)
Dec 13, 2016 6.476 6.627 6.476 6.593 369,690 +0.15(+2.36%)
Dec 12, 2016 6.593 6.627 6.421 6.441 305,736 -0.01(-0.11%)
Dec 09, 2016 6.538 6.572 6.441 6.448 486,935 -0.05(-0.74%)
Dec 08, 2016 6.510 6.545 6.476 6.496 320,761 -0.02(-0.32%)
Dec 07, 2016 6.552 6.641 6.496 6.517 245,706 -0.08(-1.25%)
Dec 06, 2016 6.655 6.655 6.586 6.600 188,172 -0.08(-1.14%)
Dec 05, 2016 6.793 6.821 6.648 6.676 337,810 -0.06(-0.82%)
Dec 02, 2016 6.731 6.731 6.607 6.731 211,396 +0.01(+0.10%)
Dec 01, 2016 6.738 6.738 6.565 6.724 495,670 +0.10(+1.46%)
Nov 30, 2016 6.448 6.648 6.448 6.627 557,487 +0.35(+5.60%)
Nov 29, 2016 6.310 6.310 6.207 6.276 251,753 -0.12(-1.94%)
Nov 28, 2016 6.510 6.559 6.386 6.400 212,696 -0.10(-1.59%)
Nov 25, 2016 6.531 6.538 6.472 6.503 67,266 -0.01(-0.21%)
Nov 23, 2016 6.517 6.517 6.517 0 -0.05(-0.74%)
Nov 22, 2016 6.579 6.621 6.490 6.565 286,814 -0.01(-0.21%)
Nov 21, 2016 6.565 6.607 6.476 6.579 382,294 +0.12(+1.92%)
Nov 18, 2016 6.503 6.503 6.386 6.455 249,818 -0.01(-0.21%)
Nov 17, 2016 6.469 6.584 6.455 6.469 302,600 +0.03(+0.52%)
Nov 16, 2016 6.341 6.469 6.331 6.435 255,687 +0.09(+1.49%)
Nov 15, 2016 6.293 6.341 6.260 6.341 260,845 +0.13(+2.17%)
Nov 14, 2016 6.125 6.260 6.087 6.206 516,691 +0.07(+1.21%)
Nov 11, 2016 6.273 6.305 6.064 6.132 512,403 -0.16(-2.57%)
Nov 10, 2016 6.246 6.374 6.199 6.293 225,031 +0.11(+1.74%)
Nov 09, 2016 6.037 6.226 6.032 6.186 369,597 +0.23(+3.85%)
Nov 08, 2016 5.970 6.064 5.922 5.956 117,900 +0.03(+0.57%)
Nov 07, 2016 6.030 6.030 5.916 5.922 168,564 +0.01(+0.11%)
Nov 04, 2016 5.936 5.956 5.886 5.916 137,110 -0.01(-0.11%)
Nov 03, 2016 6.003 6.003 5.902 5.922 213,005 -0.11(-1.90%)
Nov 02, 2016 6.071 6.071 5.911 6.037 270,036 -0.07(-1.11%)
Nov 01, 2016 6.186 6.186 6.071 6.105 199,541 -0.04(-0.66%)
Oct 31, 2016 6.260 6.264 6.111 6.145 128,367 -0.11(-1.83%)
Oct 28, 2016 6.341 6.347 6.240 6.260 72,340 -0.08(-1.28%)
Oct 27, 2016 6.408 6.408 6.320 6.341 208,880 -0.05(-0.74%)
Oct 26, 2016 6.381 6.410 6.334 6.388 216,087 +0.01(+0.11%)
Oct 25, 2016 6.482 6.482 6.381 6.381 193,200 -0.07(-1.15%)
Oct 24, 2016 6.428 6.516 6.428 6.455 214,028 +0.03(+0.53%)
Oct 21, 2016 6.415 6.462 6.388 6.422 206,179 +0.01(+0.11%)
Oct 20, 2016 6.368 6.415 6.327 6.415 123,998 +0.04(+0.63%)
Oct 19, 2016 6.361 6.401 6.303 6.374 220,917 +0.09(+1.40%)
Oct 18, 2016 6.327 6.327 6.253 6.287 155,930 +0.04(+0.65%)
Oct 17, 2016 6.307 6.334 6.213 6.246 102,579 -0.06(-0.96%)
Oct 14, 2016 6.374 6.414 6.266 6.307 159,684 -0.05(-0.74%)
Oct 13, 2016 6.341 6.401 6.293 6.354 139,319 -0.02(-0.32%)
Oct 12, 2016 6.361 6.395 6.320 6.374 123,774 +0.03(+0.53%)
Oct 11, 2016 6.428 6.435 6.320 6.341 142,819 -0.05(-0.84%)
Oct 10, 2016 6.381 6.469 6.347 6.395 294,230 +0.09(+1.39%)
Oct 07, 2016 6.368 6.368 6.266 6.307 145,771 -0.01(-0.11%)
Oct 06, 2016 6.361 6.361 6.293 6.314 212,045 +0.01(+0.11%)
Oct 05, 2016 6.273 6.320 6.240 6.307 260,323 +0.09(+1.41%)
Oct 04, 2016 6.354 6.354 6.199 6.219 152,123 -0.13(-2.02%)
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.