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 (%)
Jan 31, 2017 7.503 7.531 7.427 7.531 180,855 +0.05(+0.65%)
Jan 30, 2017 7.669 7.669 7.469 7.483 296,816 -0.21(-2.69%)
Jan 27, 2017 7.738 7.738 7.579 7.690 332,697 -0.02(-0.27%)
Jan 26, 2017 7.724 7.779 7.662 7.710 389,400 +0.06(+0.81%)
Jan 25, 2017 7.448 7.648 7.414 7.648 392,419 +0.28(+3.74%)
Jan 24, 2017 7.207 7.379 7.207 7.372 425,104 +0.21(+2.99%)
Jan 23, 2017 7.227 7.227 7.145 7.159 172,296 -0.06(-0.76%)
Jan 20, 2017 7.276 7.296 7.207 7.214 207,802 +0.01(+0.10%)
Jan 19, 2017 7.193 7.290 7.179 7.207 186,129 -0.02(-0.29%)
Jan 18, 2017 7.227 7.234 7.171 7.227 179,069 -0.02(-0.29%)
Jan 17, 2017 7.193 7.248 7.190 7.248 196,054 +0.10(+1.35%)
Jan 13, 2017 7.152 7.152 7.152 0 +0.08(+1.17%)
Jan 12, 2017 7.179 7.179 7.048 7.069 159,780 -0.06(-0.77%)
Jan 11, 2017 7.103 7.146 7.048 7.124 194,326 +0.07(+0.98%)
Jan 10, 2017 7.152 7.152 7.048 7.055 194,643 -0.10(-1.35%)
Jan 09, 2017 7.152 7.186 7.103 7.152 236,900 +0.01(+0.10%)
Jan 06, 2017 7.083 7.179 7.083 7.145 152,687 +0.09(+1.27%)
Jan 05, 2017 7.062 7.103 7.041 7.055 278,914 +0.05(+0.69%)
Jan 04, 2017 6.869 7.034 6.869 7.007 276,850 +0.18(+2.63%)
Jan 03, 2017 6.800 6.869 6.765 6.827 271,005 +0.12(+1.85%)
Dec 30, 2016 6.703 6.703 6.703 0 +0.01(+0.10%)
Dec 29, 2016 6.807 6.807 6.648 6.696 461,670 -0.08(-1.12%)
Dec 28, 2016 6.841 6.891 6.772 6.772 279,458 -0.09(-1.31%)
Dec 27, 2016 6.814 6.917 6.786 6.862 451,164 +0.07(+1.02%)
Dec 23, 2016 6.793 6.793 6.793 0 +0.08(+1.23%)
Dec 22, 2016 6.627 6.738 6.627 6.710 435,914 +0.12(+1.88%)
Dec 21, 2016 6.538 6.586 6.538 6.586 380,346 +0.06(+0.84%)
Dec 20, 2016 6.572 6.572 6.490 6.531 395,208 +0.02(+0.32%)
Dec 19, 2016 6.531 6.559 6.496 6.510 259,622 -0.02(-0.32%)
Dec 16, 2016 6.586 6.586 6.531 6.531 243,605 +0.00(+0.00%)
Dec 15, 2016 6.496 6.559 6.462 6.531 225,790 +0.02(+0.32%)
Dec 14, 2016 6.593 6.634 6.510 6.510 432,730 -0.08(-1.26%)
Dec 13, 2016 6.476 6.627 6.476 6.593 369,690 +0.15(+2.36%)
Dec 12, 2016 6.593 6.627 6.421 6.441 305,736 -0.01(-0.11%)
Dec 09, 2016 6.538 6.572 6.441 6.448 486,935 -0.05(-0.74%)
Dec 08, 2016 6.510 6.545 6.476 6.496 320,761 -0.02(-0.32%)
Dec 07, 2016 6.552 6.641 6.496 6.517 245,706 -0.08(-1.25%)
Dec 06, 2016 6.655 6.655 6.586 6.600 188,172 -0.08(-1.14%)
Dec 05, 2016 6.793 6.821 6.648 6.676 337,810 -0.06(-0.82%)
Dec 02, 2016 6.731 6.731 6.607 6.731 211,396 +0.01(+0.10%)
Dec 01, 2016 6.738 6.738 6.565 6.724 495,670 +0.10(+1.46%)
Nov 30, 2016 6.448 6.648 6.448 6.627 557,487 +0.35(+5.60%)
Nov 29, 2016 6.310 6.310 6.207 6.276 251,753 -0.12(-1.94%)
Nov 28, 2016 6.510 6.559 6.386 6.400 212,696 -0.10(-1.59%)
Nov 25, 2016 6.531 6.538 6.472 6.503 67,266 -0.01(-0.21%)
Nov 23, 2016 6.517 6.517 6.517 0 -0.05(-0.74%)
Nov 22, 2016 6.579 6.621 6.490 6.565 286,814 -0.01(-0.21%)
Nov 21, 2016 6.565 6.607 6.476 6.579 382,294 +0.12(+1.92%)
Nov 18, 2016 6.503 6.503 6.386 6.455 249,818 -0.01(-0.21%)
Nov 17, 2016 6.469 6.584 6.455 6.469 302,600 +0.03(+0.52%)
Nov 16, 2016 6.341 6.469 6.331 6.435 255,687 +0.09(+1.49%)
Nov 15, 2016 6.293 6.341 6.260 6.341 260,845 +0.13(+2.17%)
Nov 14, 2016 6.125 6.260 6.087 6.206 516,691 +0.07(+1.21%)
Nov 11, 2016 6.273 6.305 6.064 6.132 512,403 -0.16(-2.57%)
Nov 10, 2016 6.246 6.374 6.199 6.293 225,031 +0.11(+1.74%)
Nov 09, 2016 6.037 6.226 6.032 6.186 369,597 +0.23(+3.85%)
Nov 08, 2016 5.970 6.064 5.922 5.956 117,900 +0.03(+0.57%)
Nov 07, 2016 6.030 6.030 5.916 5.922 168,564 +0.01(+0.11%)
Nov 04, 2016 5.936 5.956 5.886 5.916 137,110 -0.01(-0.11%)
Nov 03, 2016 6.003 6.003 5.902 5.922 213,005 -0.11(-1.90%)
Nov 02, 2016 6.071 6.071 5.911 6.037 270,036 -0.07(-1.11%)
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.