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 (%)
Sep 29, 2017 9.170 9.380 9.170 9.330 82,110 +0.12(+1.30%)
Sep 28, 2017 9.330 9.350 9.200 9.210 112,393 -0.04(-0.43%)
Sep 27, 2017 9.400 9.475 9.190 9.250 257,964 -0.12(-1.28%)
Sep 26, 2017 9.320 9.370 9.250 9.370 127,454 +0.03(+0.32%)
Sep 25, 2017 9.230 9.361 9.170 9.340 149,472 +0.19(+2.08%)
Sep 22, 2017 9.060 9.190 9.060 9.150 95,528 +0.06(+0.66%)
Sep 21, 2017 9.220 9.220 9.080 9.090 59,896 -0.19(-2.05%)
Sep 20, 2017 9.190 9.280 9.140 9.280 135,010 +0.16(+1.75%)
Sep 19, 2017 9.170 9.200 9.101 9.120 149,840 -0.04(-0.44%)
Sep 18, 2017 9.120 9.200 9.110 9.160 112,816 +0.03(+0.33%)
Sep 15, 2017 9.290 9.330 9.110 9.130 104,499 -0.15(-1.62%)
Sep 14, 2017 9.230 9.405 9.230 9.280 94,636 +0.08(+0.87%)
Sep 13, 2017 9.180 9.290 9.161 9.200 126,432 +0.02(+0.22%)
Sep 12, 2017 9.290 9.290 9.160 9.180 78,996 -0.04(-0.43%)
Sep 11, 2017 9.160 9.230 9.160 9.220 47,004 +0.05(+0.55%)
Sep 08, 2017 9.350 9.370 9.150 9.170 63,811 -0.15(-1.61%)
Sep 07, 2017 9.330 9.360 9.250 9.320 77,461 +0.03(+0.32%)
Sep 06, 2017 9.330 9.380 9.280 9.290 46,017 +0.03(+0.32%)
Sep 05, 2017 9.480 9.480 9.260 9.260 94,786 -0.13(-1.38%)
Sep 01, 2017 9.320 9.450 9.280 9.390 78,529 +0.10(+1.11%)
Aug 31, 2017 9.190 9.330 9.160 9.287 131,613 +0.17(+1.83%)
Aug 30, 2017 9.070 9.170 9.070 9.120 96,937 +0.00(+0.00%)
Aug 29, 2017 9.080 9.170 9.050 9.120 133,034 +0.00(+0.00%)
Aug 28, 2017 9.200 9.300 9.088 9.120 85,314 -0.03(-0.33%)
Aug 25, 2017 9.050 9.190 9.040 9.150 131,088 +0.10(+1.10%)
Aug 24, 2017 9.070 9.100 9.040 9.050 84,395 +0.02(+0.22%)
Aug 23, 2017 9.090 9.150 8.990 9.030 177,539 -0.02(-0.22%)
Aug 22, 2017 8.820 9.080 8.820 9.050 137,627 +0.26(+2.96%)
Aug 21, 2017 8.960 8.960 8.790 8.790 122,548 -0.07(-0.79%)
Aug 18, 2017 8.990 8.991 8.810 8.860 91,113 -0.11(-1.23%)
Aug 17, 2017 9.270 9.270 8.920 8.970 163,591 -0.42(-4.47%)
Aug 16, 2017 9.330 9.480 9.150 9.390 147,372 +0.28(+3.07%)
Aug 15, 2017 9.220 9.270 9.100 9.110 107,098 -0.17(-1.83%)
Aug 14, 2017 9.350 9.371 9.250 9.280 63,514 +0.03(+0.32%)
Aug 11, 2017 9.490 9.570 9.151 9.250 99,194 -0.03(-0.32%)
Aug 10, 2017 9.480 9.600 9.280 9.280 82,903 -0.19(-2.01%)
Aug 09, 2017 9.390 9.470 9.234 9.470 139,510 +0.27(+2.93%)
Aug 08, 2017 9.400 9.470 9.190 9.200 180,825 -0.27(-2.85%)
Aug 07, 2017 9.530 9.620 9.420 9.470 102,120 -0.13(-1.35%)
Aug 04, 2017 9.730 9.800 9.530 9.600 75,543 -0.06(-0.62%)
Aug 03, 2017 9.850 9.850 9.650 9.660 88,373 -0.18(-1.83%)
Aug 02, 2017 9.880 9.880 9.760 9.840 58,199 +0.03(+0.31%)
Aug 01, 2017 9.870 9.888 9.760 9.810 96,528 -0.07(-0.71%)
Jul 31, 2017 9.870 9.884 9.720 9.880 97,732 +0.05(+0.51%)
Jul 28, 2017 9.840 9.869 9.810 9.830 64,174 +0.04(+0.41%)
Jul 27, 2017 9.800 9.850 9.760 9.790 78,175 -0.01(-0.10%)
Jul 26, 2017 9.910 9.910 9.770 9.800 85,725 -0.05(-0.51%)
Jul 25, 2017 9.880 9.880 9.760 9.850 69,021 +0.08(+0.82%)
Jul 24, 2017 9.800 9.850 9.720 9.770 66,106 -0.02(-0.20%)
Jul 21, 2017 9.880 9.880 9.760 9.790 47,433 -0.01(-0.10%)
Jul 20, 2017 9.970 9.970 9.710 9.800 132,374 -0.09(-0.91%)
Jul 19, 2017 9.900 9.933 9.850 9.890 90,734 +0.06(+0.61%)
Jul 18, 2017 9.830 9.870 9.740 9.830 99,621 +0.09(+0.92%)
Jul 17, 2017 9.810 9.890 9.713 9.740 180,754 +0.00(+0.00%)
Jul 14, 2017 9.700 9.790 9.650 9.740 87,597 +0.10(+1.04%)
Jul 13, 2017 9.720 9.720 9.590 9.640 77,019 -0.06(-0.62%)
Jul 12, 2017 9.650 9.750 9.650 9.700 120,563 +0.15(+1.57%)
Jul 11, 2017 9.490 9.570 9.460 9.550 61,526 +0.05(+0.53%)
Jul 10, 2017 9.460 9.586 9.460 9.500 74,057 -0.02(-0.21%)
Jul 07, 2017 9.480 9.520 9.390 9.520 100,289 +0.03(+0.32%)
Jul 06, 2017 9.680 9.730 9.460 9.490 137,351 -0.21(-2.16%)
Jul 05, 2017 9.820 9.820 9.556 9.700 134,705 -0.15(-1.52%)
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.