Goldman Sachs MLP Income Opportunities Fund Common Shs (NY: GMZ )

N/A USD UNCHANGED
Last Price Updated: Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.05 11.13 10.98 11.03 129,326 -0.01(-0.09%)
Feb 27, 2017 11.00 11.05 10.94 11.04 138,080 +0.08(+0.73%)
Feb 24, 2017 10.93 10.99 10.85 10.96 121,523 -0.04(-0.36%)
Feb 23, 2017 11.11 11.13 10.98 11.00 200,041 -0.01(-0.09%)
Feb 22, 2017 11.08 11.09 11.00 11.01 195,980 -0.08(-0.72%)
Feb 21, 2017 11.08 11.23 11.07 11.09 194,523 +0.04(+0.36%)
Feb 17, 2017 11.05 11.05 11.05 0 -0.14(-1.25%)
Feb 16, 2017 11.43 11.47 11.15 11.19 170,033 -0.35(-3.03%)
Feb 15, 2017 11.52 11.57 11.50 11.54 168,020 +0.04(+0.35%)
Feb 14, 2017 11.51 11.54 11.39 11.50 124,552 +0.02(+0.17%)
Feb 13, 2017 11.58 11.58 11.45 11.48 117,839 -0.07(-0.61%)
Feb 10, 2017 11.56 11.56 11.45 11.55 156,065 +0.10(+0.87%)
Feb 09, 2017 11.29 11.47 11.28 11.45 163,440 +0.27(+2.42%)
Feb 08, 2017 11.22 11.23 11.07 11.18 121,686 -0.11(-0.97%)
Feb 07, 2017 11.37 11.41 11.20 11.29 90,898 -0.07(-0.62%)
Feb 06, 2017 11.44 11.44 11.32 11.36 137,140 -0.05(-0.44%)
Feb 03, 2017 11.34 11.43 11.28 11.41 146,259 +0.15(+1.33%)
Feb 02, 2017 11.15 11.28 11.13 11.26 106,502 +0.11(+0.99%)
Feb 01, 2017 11.03 11.16 11.03 11.15 148,505 +0.23(+2.11%)
Jan 31, 2017 10.88 10.92 10.77 10.92 124,726 +0.07(+0.65%)
Jan 30, 2017 11.12 11.12 10.83 10.85 204,698 -0.30(-2.69%)
Jan 27, 2017 11.22 11.22 10.99 11.15 229,443 -0.03(-0.27%)
Jan 26, 2017 11.20 11.28 11.11 11.18 268,548 +0.09(+0.81%)
Jan 25, 2017 10.80 11.09 10.75 11.09 270,630 +0.40(+3.74%)
Jan 24, 2017 10.45 10.70 10.45 10.69 293,171 +0.31(+2.99%)
Jan 23, 2017 10.48 10.48 10.36 10.38 118,823 -0.08(-0.76%)
Jan 20, 2017 10.55 10.58 10.45 10.46 143,310 +0.01(+0.10%)
Jan 19, 2017 10.43 10.57 10.41 10.45 128,363 -0.03(-0.29%)
Jan 18, 2017 10.48 10.49 10.40 10.48 123,494 -0.03(-0.29%)
Jan 17, 2017 10.43 10.51 10.43 10.51 135,208 +0.14(+1.35%)
Jan 13, 2017 10.37 10.37 10.37 0 +0.12(+1.17%)
Jan 12, 2017 10.41 10.41 10.22 10.25 110,192 -0.08(-0.77%)
Jan 11, 2017 10.30 10.36 10.22 10.33 134,016 +0.10(+0.98%)
Jan 10, 2017 10.37 10.37 10.22 10.23 134,235 -0.14(-1.35%)
Jan 09, 2017 10.37 10.42 10.30 10.37 163,377 +0.01(+0.10%)
Jan 06, 2017 10.27 10.41 10.27 10.36 105,300 +0.13(+1.27%)
Jan 05, 2017 10.24 10.30 10.21 10.23 192,352 +0.07(+0.69%)
Jan 04, 2017 9.960 10.20 9.960 10.16 190,928 +0.26(+2.63%)
Jan 03, 2017 9.860 9.960 9.810 9.900 186,897 +0.18(+1.85%)
Dec 30, 2016 9.720 9.720 9.720 0 +0.01(+0.10%)
Dec 29, 2016 9.870 9.870 9.640 9.710 318,388 -0.11(-1.12%)
Dec 28, 2016 9.920 9.992 9.820 9.820 192,727 -0.13(-1.31%)
Dec 27, 2016 9.880 10.03 9.840 9.950 311,143 +0.10(+1.02%)
Dec 23, 2016 9.850 9.850 9.850 0 +0.12(+1.23%)
Dec 22, 2016 9.610 9.770 9.610 9.730 300,626 +0.18(+1.88%)
Dec 21, 2016 9.480 9.550 9.480 9.550 262,304 +0.08(+0.84%)
Dec 20, 2016 9.530 9.530 9.410 9.470 272,553 +0.03(+0.32%)
Dec 19, 2016 9.470 9.510 9.420 9.440 179,047 -0.03(-0.32%)
Dec 16, 2016 9.550 9.550 9.470 9.470 168,001 +0.00(+0.00%)
Dec 15, 2016 9.420 9.510 9.370 9.470 155,715 +0.03(+0.32%)
Dec 14, 2016 9.560 9.620 9.440 9.440 298,430 -0.12(-1.26%)
Dec 13, 2016 9.390 9.610 9.390 9.560 254,955 +0.22(+2.36%)
Dec 12, 2016 9.560 9.610 9.310 9.340 210,849 -0.01(-0.11%)
Dec 09, 2016 9.480 9.530 9.340 9.350 335,812 -0.07(-0.74%)
Dec 08, 2016 9.440 9.490 9.390 9.420 221,211 -0.03(-0.32%)
Dec 07, 2016 9.500 9.630 9.420 9.450 169,450 -0.12(-1.25%)
Dec 06, 2016 9.650 9.650 9.550 9.570 129,772 -0.11(-1.14%)
Dec 05, 2016 9.850 9.890 9.640 9.680 232,969 -0.08(-0.82%)
Dec 02, 2016 9.760 9.760 9.580 9.760 145,788 +0.01(+0.10%)
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.