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, 2017 9.580 9.696 9.530 9.630 82,905 +0.19(+2.01%)
Jun 29, 2017 9.450 9.530 9.400 9.440 116,306 +0.07(+0.75%)
Jun 28, 2017 9.310 9.460 9.310 9.370 125,787 +0.06(+0.64%)
Jun 27, 2017 9.270 9.430 9.270 9.310 135,906 +0.04(+0.43%)
Jun 26, 2017 9.150 9.290 9.100 9.270 107,132 +0.15(+1.64%)
Jun 23, 2017 9.010 9.160 8.986 9.120 115,348 +0.15(+1.67%)
Jun 22, 2017 8.830 9.040 8.819 8.970 159,111 +0.21(+2.40%)
Jun 21, 2017 8.950 8.950 8.630 8.760 306,735 -0.10(-1.13%)
Jun 20, 2017 9.060 9.088 8.820 8.860 224,032 -0.29(-3.17%)
Jun 19, 2017 9.340 9.340 9.090 9.150 125,921 -0.14(-1.51%)
Jun 16, 2017 9.230 9.340 9.150 9.290 166,012 +0.14(+1.53%)
Jun 15, 2017 9.490 9.490 9.120 9.150 193,035 -0.36(-3.79%)
Jun 14, 2017 9.790 9.790 9.490 9.510 135,636 -0.25(-2.56%)
Jun 13, 2017 9.680 9.780 9.650 9.760 92,403 +0.14(+1.46%)
Jun 12, 2017 9.570 9.650 9.570 9.620 121,569 +0.10(+1.05%)
Jun 09, 2017 9.440 9.540 9.400 9.520 208,963 +0.08(+0.85%)
Jun 08, 2017 9.550 9.630 9.400 9.440 323,056 -0.22(-2.28%)
Jun 07, 2017 9.900 9.990 9.610 9.660 207,471 -0.25(-2.52%)
Jun 06, 2017 9.930 9.939 9.860 9.910 87,966 +0.05(+0.51%)
Jun 05, 2017 9.870 9.970 9.820 9.860 75,091 -0.09(-0.90%)
Jun 02, 2017 10.04 10.07 9.950 9.950 66,716 -0.12(-1.19%)
Jun 01, 2017 9.990 10.08 9.910 10.07 87,833 +0.15(+1.51%)
May 31, 2017 9.910 10.00 9.810 9.920 152,345 -0.05(-0.50%)
May 30, 2017 10.05 10.05 9.950 9.970 187,545 -0.17(-1.68%)
May 26, 2017 10.25 10.32 10.08 10.14 128,635 -0.05(-0.49%)
May 25, 2017 10.41 10.41 10.14 10.19 156,974 -0.16(-1.55%)
May 24, 2017 10.50 10.50 10.33 10.35 123,853 -0.12(-1.15%)
May 23, 2017 10.49 10.49 10.43 10.47 125,596 +0.10(+0.96%)
May 22, 2017 10.42 10.43 10.22 10.37 163,318 +0.09(+0.88%)
May 19, 2017 10.24 10.35 10.22 10.28 128,083 +0.10(+0.98%)
May 18, 2017 10.13 10.20 10.05 10.18 185,248 +0.03(+0.30%)
May 17, 2017 10.44 10.44 10.09 10.15 171,107 -0.41(-3.88%)
May 16, 2017 10.66 10.66 10.50 10.56 163,410 +0.00(+0.00%)
May 15, 2017 10.66 10.66 10.51 10.56 140,492 +0.13(+1.25%)
May 12, 2017 10.49 10.49 10.34 10.43 132,838 +0.15(+1.46%)
May 11, 2017 10.39 10.41 10.27 10.28 84,708 -0.07(-0.68%)
May 10, 2017 10.30 10.39 10.27 10.35 68,913 +0.05(+0.49%)
May 09, 2017 10.27 10.34 10.21 10.30 82,056 -0.01(-0.10%)
May 08, 2017 10.32 10.38 10.22 10.31 113,552 +0.01(+0.10%)
May 05, 2017 10.10 10.32 10.06 10.30 161,906 +0.19(+1.88%)
May 04, 2017 10.40 10.40 10.01 10.11 260,100 -0.34(-3.25%)
May 03, 2017 10.53 10.59 10.44 10.45 123,253 -0.09(-0.85%)
May 02, 2017 10.64 10.64 10.50 10.54 83,276 -0.06(-0.57%)
May 01, 2017 10.59 10.61 10.55 10.60 79,325 +0.06(+0.57%)
Apr 28, 2017 10.49 10.59 10.49 10.54 187,033 +0.07(+0.67%)
Apr 27, 2017 10.55 10.62 10.46 10.47 232,262 -0.06(-0.57%)
Apr 26, 2017 10.51 10.67 10.51 10.53 171,039 -0.08(-0.75%)
Apr 25, 2017 10.46 10.61 10.46 10.61 143,244 +0.13(+1.24%)
Apr 24, 2017 10.44 10.51 10.39 10.48 117,600 +0.09(+0.87%)
Apr 21, 2017 10.49 10.58 10.36 10.39 121,794 -0.04(-0.38%)
Apr 20, 2017 10.49 10.49 10.32 10.43 67,158 -0.03(-0.29%)
Apr 19, 2017 10.64 10.64 10.42 10.46 129,751 -0.10(-0.95%)
Apr 18, 2017 10.48 10.57 10.48 10.56 85,971 +0.01(+0.09%)
Apr 17, 2017 10.62 10.62 10.41 10.55 187,688 -0.02(-0.19%)
Apr 13, 2017 10.67 10.69 10.55 10.57 81,838 -0.11(-1.03%)
Apr 12, 2017 10.73 10.74 10.63 10.68 164,570 -0.07(-0.65%)
Apr 11, 2017 10.91 10.91 10.63 10.75 157,340 -0.15(-1.38%)
Apr 10, 2017 10.89 10.93 10.87 10.90 112,224 +0.05(+0.46%)
Apr 07, 2017 10.88 10.91 10.81 10.85 109,075 +0.02(+0.18%)
Apr 06, 2017 10.75 10.83 10.74 10.83 81,245 +0.16(+1.50%)
Apr 05, 2017 10.76 10.85 10.65 10.67 61,421 -0.04(-0.37%)
Apr 04, 2017 10.72 10.74 10.65 10.71 58,330 +0.03(+0.28%)
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.