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 29, 2016 4.378 4.501 4.348 4.385 334,754 +0.08(+1.95%)
Feb 26, 2016 4.320 4.417 4.204 4.301 481,356 +0.09(+2.15%)
Feb 25, 2016 4.230 4.281 4.139 4.210 357,083 -0.05(-1.06%)
Feb 24, 2016 4.120 4.327 4.068 4.255 401,408 +0.06(+1.54%)
Feb 23, 2016 4.333 4.391 4.126 4.191 606,568 -0.20(-4.56%)
Feb 22, 2016 4.359 4.520 4.302 4.391 350,718 +0.22(+5.26%)
Feb 19, 2016 4.178 4.184 4.004 4.172 253,488 -0.05(-1.07%)
Feb 18, 2016 4.301 4.369 4.107 4.217 339,251 +0.01(+0.15%)
Feb 17, 2016 3.935 4.217 3.935 4.210 641,709 +0.39(+10.15%)
Feb 16, 2016 3.647 3.829 3.647 3.822 396,295 +0.26(+7.38%)
Feb 12, 2016 3.541 3.560 3.560 3.560 501,119 +0.13(+3.64%)
Feb 11, 2016 3.478 3.585 3.328 3.435 477,766 -0.13(-3.51%)
Feb 10, 2016 3.547 3.716 3.491 3.560 395,636 +0.02(+0.53%)
Feb 09, 2016 3.754 3.904 3.510 3.541 673,647 -0.38(-9.73%)
Feb 08, 2016 4.173 4.173 3.883 3.923 610,563 -0.32(-7.52%)
Feb 05, 2016 4.310 4.486 4.204 4.242 324,781 -0.16(-3.56%)
Feb 04, 2016 4.442 4.573 4.329 4.398 370,114 -0.04(-0.99%)
Feb 03, 2016 4.554 4.554 4.335 4.442 373,585 +0.00(+0.00%)
Feb 02, 2016 4.304 4.442 4.267 4.442 413,579 +0.01(+0.14%)
Feb 01, 2016 4.379 4.517 4.292 4.436 267,554 -0.09(-1.94%)
Jan 29, 2016 4.692 4.830 4.461 4.523 1,038,556 +0.01(+0.14%)
Jan 28, 2016 4.385 4.536 4.354 4.517 632,416 +0.24(+5.56%)
Jan 27, 2016 4.141 4.379 3.986 4.279 595,529 +0.11(+2.55%)
Jan 26, 2016 3.916 4.179 3.816 4.173 358,833 +0.39(+10.43%)
Jan 25, 2016 3.935 4.135 3.722 3.779 812,044 -0.21(-5.33%)
Jan 22, 2016 3.791 4.041 3.704 3.991 1,120,938 +0.38(+10.38%)
Jan 21, 2016 3.372 3.654 3.316 3.616 1,098,970 +0.34(+10.31%)
Jan 20, 2016 3.453 3.591 3.181 3.278 874,283 -0.36(-9.81%)
Jan 19, 2016 3.960 3.985 3.597 3.635 454,441 -0.24(-6.14%)
Jan 15, 2016 3.998 3.872 3.872 3.872 831,363 -0.26(-6.21%)
Jan 14, 2016 3.973 4.154 3.929 4.129 604,697 +0.17(+4.27%)
Jan 13, 2016 4.410 4.542 3.916 3.960 415,828 -0.39(-9.05%)
Jan 12, 2016 4.711 4.742 4.192 4.354 630,136 -0.24(-5.18%)
Jan 11, 2016 4.905 4.911 4.536 4.592 322,917 -0.29(-6.02%)
Jan 08, 2016 4.855 4.936 4.823 4.886 287,863 +0.14(+2.90%)
Jan 07, 2016 4.905 4.974 4.723 4.748 453,079 -0.26(-5.12%)
Jan 06, 2016 5.130 5.174 4.911 5.005 343,745 -0.26(-4.88%)
Jan 05, 2016 5.349 5.395 5.187 5.261 254,400 -0.10(-1.87%)
Jan 04, 2016 5.080 5.399 4.942 5.361 411,220 +0.21(+4.13%)
Dec 31, 2015 4.836 5.149 5.149 5.149 1,284,049 +0.30(+6.19%)
Dec 30, 2015 4.855 5.036 4.823 4.848 1,311,744 -0.09(-1.90%)
Dec 29, 2015 5.036 5.117 4.942 4.942 1,288,641 +0.01(+0.13%)
Dec 28, 2015 5.368 5.380 4.936 4.936 1,187,775 -0.54(-9.93%)
Dec 24, 2015 5.474 5.480 5.480 5.480 565,857 +0.01(+0.11%)
Dec 23, 2015 4.942 5.499 4.942 5.474 1,104,765 +0.67(+13.93%)
Dec 22, 2015 4.579 4.855 4.561 4.805 1,101,283 +0.24(+5.35%)
Dec 21, 2015 4.573 4.573 4.417 4.561 1,010,827 +0.04(+0.83%)
Dec 18, 2015 4.517 4.604 4.429 4.523 864,227 -0.04(-0.96%)
Dec 17, 2015 4.848 4.858 4.523 4.567 854,277 -0.21(-4.33%)
Dec 16, 2015 4.654 4.867 4.654 4.773 807,181 +0.12(+2.55%)
Dec 15, 2015 4.692 4.923 4.648 4.654 868,485 +0.03(+0.54%)
Dec 14, 2015 5.099 5.130 4.579 4.629 1,642,994 -0.50(-9.76%)
Dec 11, 2015 5.249 5.305 5.036 5.130 837,833 -0.27(-4.98%)
Dec 10, 2015 5.336 5.524 5.224 5.399 955,391 +0.05(+0.94%)
Dec 09, 2015 5.199 5.524 5.099 5.349 922,878 +0.17(+3.26%)
Dec 08, 2015 4.755 5.430 4.748 5.180 1,429,859 -0.14(-2.70%)
Dec 07, 2015 5.868 5.868 4.980 5.324 1,617,043 -0.68(-11.35%)
Dec 04, 2015 6.256 6.269 5.943 6.006 673,212 -0.29(-4.57%)
Dec 03, 2015 6.512 6.625 6.212 6.294 731,968 -0.24(-3.64%)
Dec 02, 2015 6.469 6.563 6.143 6.531 1,826,689 +0.00(+0.00%)
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.