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 (%)
Sep 30, 2016 9.510 9.580 9.428 9.500 116,744 +0.09(+0.96%)
Sep 29, 2016 9.520 9.580 9.360 9.410 204,217 -0.03(-0.32%)
Sep 28, 2016 9.390 9.460 9.191 9.440 212,348 +0.15(+1.61%)
Sep 27, 2016 9.300 9.340 9.200 9.290 100,029 -0.06(-0.64%)
Sep 26, 2016 9.510 9.549 9.330 9.350 113,374 -0.10(-1.06%)
Sep 23, 2016 9.480 9.570 9.430 9.450 102,771 -0.04(-0.42%)
Sep 22, 2016 9.440 9.490 9.350 9.490 183,144 +0.21(+2.26%)
Sep 21, 2016 9.150 9.300 9.085 9.280 91,916 +0.22(+2.43%)
Sep 20, 2016 9.110 9.140 9.019 9.060 82,793 -0.03(-0.33%)
Sep 19, 2016 9.130 9.190 9.020 9.090 133,597 +0.07(+0.78%)
Sep 16, 2016 8.990 9.020 8.870 9.020 126,694 +0.05(+0.56%)
Sep 15, 2016 9.060 9.090 8.950 8.970 163,862 -0.07(-0.77%)
Sep 14, 2016 9.050 9.210 9.000 9.040 137,101 -0.01(-0.11%)
Sep 13, 2016 9.390 9.390 9.050 9.050 133,496 -0.40(-4.23%)
Sep 12, 2016 9.420 9.510 9.300 9.450 110,884 -0.03(-0.32%)
Sep 09, 2016 9.800 9.800 9.460 9.480 114,957 -0.35(-3.56%)
Sep 08, 2016 9.790 9.900 9.760 9.830 152,040 +0.14(+1.45%)
Sep 07, 2016 9.630 9.690 9.630 9.690 91,231 +0.13(+1.36%)
Sep 06, 2016 9.480 9.610 9.480 9.560 117,518 +0.08(+0.84%)
Sep 02, 2016 9.470 9.480 9.480 9.480 101,300 +0.12(+1.28%)
Sep 01, 2016 9.430 9.525 9.300 9.360 117,262 -0.09(-0.95%)
Aug 31, 2016 9.580 9.580 9.410 9.450 112,148 -0.12(-1.25%)
Aug 30, 2016 9.630 9.680 9.550 9.570 173,737 +0.01(+0.10%)
Aug 29, 2016 9.530 9.610 9.470 9.560 210,488 -0.01(-0.10%)
Aug 26, 2016 9.600 9.710 9.495 9.570 185,137 -0.06(-0.62%)
Aug 25, 2016 9.640 9.660 9.490 9.630 187,268 +0.01(+0.10%)
Aug 24, 2016 9.740 9.740 9.570 9.620 115,667 -0.11(-1.13%)
Aug 23, 2016 9.650 9.770 9.640 9.730 86,291 +0.08(+0.83%)
Aug 22, 2016 9.690 9.690 9.600 9.650 103,072 -0.10(-1.03%)
Aug 19, 2016 9.870 9.890 9.700 9.750 131,321 -0.04(-0.41%)
Aug 18, 2016 9.720 9.800 9.680 9.790 116,764 +0.17(+1.77%)
Aug 17, 2016 9.720 9.750 9.580 9.620 136,581 -0.25(-2.53%)
Aug 16, 2016 9.860 9.880 9.780 9.870 138,218 +0.08(+0.82%)
Aug 15, 2016 9.810 9.810 9.730 9.790 118,572 +0.08(+0.82%)
Aug 12, 2016 9.780 9.850 9.690 9.710 155,141 +0.05(+0.52%)
Aug 11, 2016 9.660 9.710 9.586 9.660 148,536 +0.09(+0.94%)
Aug 10, 2016 9.710 9.710 9.490 9.570 149,644 -0.09(-0.93%)
Aug 09, 2016 9.820 9.820 9.550 9.660 115,542 -0.05(-0.51%)
Aug 08, 2016 9.710 9.810 9.640 9.710 129,670 +0.14(+1.46%)
Aug 05, 2016 9.450 9.610 9.440 9.570 114,058 +0.13(+1.38%)
Aug 04, 2016 9.370 9.486 9.345 9.440 179,702 +0.10(+1.03%)
Aug 03, 2016 9.130 9.350 9.130 9.344 146,584 +0.25(+2.79%)
Aug 02, 2016 9.180 9.230 8.940 9.090 124,979 -0.02(-0.22%)
Aug 01, 2016 9.380 9.380 9.100 9.110 128,507 -0.29(-3.09%)
Jul 29, 2016 9.230 9.400 9.230 9.400 68,640 +0.15(+1.62%)
Jul 28, 2016 9.240 9.340 9.210 9.250 164,647 -0.04(-0.43%)
Jul 27, 2016 9.310 9.480 9.290 9.290 160,706 -0.04(-0.43%)
Jul 26, 2016 9.330 9.470 9.320 9.330 97,609 -0.09(-0.96%)
Jul 25, 2016 9.600 9.600 9.350 9.420 172,347 -0.19(-1.98%)
Jul 22, 2016 9.500 9.656 9.500 9.610 94,573 +0.10(+1.05%)
Jul 21, 2016 9.600 9.710 9.460 9.510 236,344 -0.09(-0.94%)
Jul 20, 2016 9.360 9.600 9.310 9.600 150,106 +0.19(+2.02%)
Jul 19, 2016 9.390 9.430 9.270 9.410 150,215 +0.05(+0.53%)
Jul 18, 2016 9.280 9.379 9.200 9.360 167,267 +0.07(+0.75%)
Jul 15, 2016 9.430 9.430 9.210 9.290 202,955 -0.06(-0.64%)
Jul 14, 2016 9.370 9.450 9.250 9.350 189,936 +0.02(+0.21%)
Jul 13, 2016 9.670 9.670 9.295 9.330 202,143 -0.22(-2.30%)
Jul 12, 2016 9.560 9.660 9.495 9.550 133,919 +0.18(+1.92%)
Jul 11, 2016 9.390 9.570 9.360 9.370 116,772 +0.02(+0.21%)
Jul 08, 2016 9.330 9.260 9.260 9.350 164,840 +0.09(+0.97%)
Jul 07, 2016 9.330 9.450 9.240 9.260 245,827 +0.01(+0.11%)
Jul 06, 2016 9.070 9.260 9.000 9.250 141,781 +0.06(+0.65%)
Jul 05, 2016 9.200 9.250 9.020 9.190 180,382 -0.15(-1.61%)
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.