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 30, 2016 6.173 6.239 6.087 6.173 229,417 -0.03(-0.53%)
Jun 29, 2016 6.239 6.272 6.169 6.206 229,323 +0.07(+1.08%)
Jun 28, 2016 6.028 6.206 5.978 6.140 170,593 +0.30(+5.08%)
Jun 27, 2016 6.028 6.074 5.790 5.843 316,148 -0.34(-5.55%)
Jun 24, 2016 6.232 6.443 6.133 6.186 315,584 -0.25(-3.90%)
Jun 23, 2016 6.351 6.447 6.285 6.437 166,167 +0.18(+2.85%)
Jun 22, 2016 6.318 6.331 6.219 6.259 163,817 +0.03(+0.42%)
Jun 21, 2016 6.146 6.252 6.067 6.232 185,641 +0.09(+1.40%)
Jun 20, 2016 6.206 6.239 6.107 6.146 198,541 +0.04(+0.65%)
Jun 17, 2016 6.021 6.120 5.948 6.107 201,057 +0.18(+3.12%)
Jun 16, 2016 5.922 5.962 5.796 5.922 128,456 -0.05(-0.88%)
Jun 15, 2016 5.915 6.027 5.889 5.975 109,215 +0.01(+0.22%)
Jun 14, 2016 6.021 6.061 5.890 5.962 167,410 -0.11(-1.74%)
Jun 13, 2016 6.127 6.206 6.021 6.067 207,726 -0.09(-1.50%)
Jun 10, 2016 6.503 6.503 6.160 6.160 292,346 -0.44(-6.70%)
Jun 09, 2016 6.549 6.628 6.463 6.602 240,533 -0.01(-0.20%)
Jun 08, 2016 6.661 6.739 6.549 6.615 357,245 +0.04(+0.60%)
Jun 07, 2016 6.529 6.595 6.496 6.575 283,019 +0.11(+1.74%)
Jun 06, 2016 6.351 6.503 6.331 6.463 147,746 +0.13(+2.09%)
Jun 03, 2016 6.298 6.331 6.226 6.331 134,639 +0.04(+0.63%)
Jun 02, 2016 6.179 6.311 6.132 6.292 128,232 +0.07(+1.17%)
Jun 01, 2016 6.008 6.219 5.962 6.219 285,996 +0.17(+2.84%)
May 31, 2016 6.120 6.153 6.008 6.047 320,019 -0.01(-0.11%)
May 27, 2016 6.127 6.054 6.054 6.054 196,609 -0.08(-1.29%)
May 26, 2016 6.179 6.206 6.067 6.133 222,090 +0.03(+0.43%)
May 25, 2016 6.153 6.259 6.094 6.107 370,541 +0.04(+0.65%)
May 24, 2016 6.206 6.206 6.028 6.067 209,618 -0.09(-1.50%)
May 23, 2016 6.146 6.199 6.096 6.160 281,367 -0.01(-0.11%)
May 20, 2016 6.199 6.206 6.087 6.166 229,067 +0.07(+1.19%)
May 19, 2016 6.140 6.186 5.995 6.094 402,477 -0.16(-2.53%)
May 18, 2016 6.226 6.252 6.067 6.252 738,032 +0.05(+0.85%)
May 17, 2016 6.219 6.277 6.064 6.199 360,559 +0.03(+0.52%)
May 16, 2016 5.922 6.167 5.922 6.167 500,121 +0.36(+6.23%)
May 13, 2016 5.754 5.896 5.754 5.805 211,363 +0.01(+0.22%)
May 12, 2016 5.870 5.870 5.780 5.792 240,158 +0.06(+1.01%)
May 11, 2016 5.683 5.805 5.612 5.734 175,145 +0.05(+0.91%)
May 10, 2016 5.721 5.747 5.670 5.683 157,980 +0.03(+0.46%)
May 09, 2016 5.715 5.715 5.502 5.657 230,849 -0.07(-1.24%)
May 06, 2016 5.773 5.838 5.702 5.728 374,348 -0.03(-0.56%)
May 05, 2016 5.812 5.915 5.747 5.760 240,156 +0.10(+1.83%)
May 04, 2016 5.624 5.702 5.566 5.657 443,895 +0.04(+0.69%)
May 03, 2016 5.767 5.818 5.566 5.618 392,586 -0.21(-3.55%)
May 02, 2016 5.934 5.941 5.773 5.825 244,935 -0.06(-1.10%)
Apr 29, 2016 6.018 6.038 5.863 5.889 264,506 -0.03(-0.55%)
Apr 28, 2016 6.115 6.135 5.915 5.922 742,838 -0.07(-1.19%)
Apr 27, 2016 5.889 6.012 5.860 5.993 325,236 +0.20(+3.46%)
Apr 26, 2016 5.805 5.857 5.773 5.792 260,999 +0.01(+0.22%)
Apr 25, 2016 5.799 5.857 5.702 5.779 485,379 +0.00(+0.00%)
Apr 22, 2016 5.637 5.818 5.637 5.779 239,574 +0.14(+2.52%)
Apr 21, 2016 5.637 5.747 5.612 5.637 255,723 +0.00(+0.00%)
Apr 20, 2016 5.379 5.663 5.379 5.637 339,621 +0.22(+4.05%)
Apr 19, 2016 5.263 5.444 5.251 5.418 364,304 +0.25(+4.74%)
Apr 18, 2016 4.940 5.236 4.875 5.172 189,259 +0.09(+1.78%)
Apr 15, 2016 5.140 5.160 5.050 5.082 214,831 -0.10(-1.87%)
Apr 14, 2016 5.237 5.237 5.140 5.179 166,439 -0.02(-0.37%)
Apr 13, 2016 5.218 5.256 5.134 5.198 325,067 +0.05(+0.88%)
Apr 12, 2016 4.914 5.179 4.914 5.153 185,488 +0.17(+3.50%)
Apr 11, 2016 5.101 5.101 4.940 4.979 211,938 +0.00(+0.00%)
Apr 08, 2016 4.901 5.037 4.895 4.979 264,410 +0.15(+3.21%)
Apr 07, 2016 4.785 4.875 4.772 4.824 138,332 +0.02(+0.40%)
Apr 06, 2016 4.785 4.850 4.740 4.804 104,373 +0.11(+2.34%)
Apr 05, 2016 4.772 4.785 4.662 4.695 153,104 -0.09(-1.89%)
Apr 04, 2016 4.895 4.946 4.763 4.785 154,962 -0.12(-2.37%)
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.