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 (%)
Oct 31, 2018 6.468 6.621 6.468 6.557 240,929 +0.15(+2.38%)
Oct 30, 2018 6.452 6.573 6.364 6.404 288,317 -0.13(-1.97%)
Oct 29, 2018 6.798 6.886 6.436 6.533 242,738 -0.21(-3.10%)
Oct 26, 2018 6.846 6.846 6.661 6.742 130,424 -0.17(-2.44%)
Oct 25, 2018 6.878 6.942 6.862 6.910 181,792 +0.08(+1.18%)
Oct 24, 2018 7.071 7.099 6.830 6.830 159,220 -0.23(-3.30%)
Oct 23, 2018 7.079 7.079 6.910 7.063 186,944 -0.11(-1.57%)
Oct 22, 2018 7.312 7.344 7.159 7.176 109,278 -0.10(-1.33%)
Oct 19, 2018 7.304 7.368 7.248 7.272 96,075 -0.03(-0.44%)
Oct 18, 2018 7.304 7.368 7.240 7.304 86,360 -0.02(-0.22%)
Oct 17, 2018 7.425 7.425 7.288 7.320 135,770 -0.12(-1.62%)
Oct 16, 2018 7.288 7.449 7.288 7.441 87,486 +0.14(+1.87%)
Oct 15, 2018 7.288 7.348 7.248 7.304 103,918 -0.02(-0.22%)
Oct 12, 2018 7.425 7.425 7.184 7.320 112,503 -0.01(-0.11%)
Oct 11, 2018 7.368 7.441 7.272 7.328 252,860 -0.06(-0.87%)
Oct 10, 2018 7.553 7.561 7.368 7.392 118,290 -0.14(-1.92%)
Oct 09, 2018 7.384 7.537 7.384 7.537 77,723 +0.14(+1.96%)
Oct 08, 2018 7.425 7.505 7.392 7.392 78,064 -0.02(-0.32%)
Oct 05, 2018 7.537 7.537 7.409 7.417 97,818 -0.08(-1.07%)
Oct 04, 2018 7.545 7.545 7.409 7.497 184,031 -0.06(-0.74%)
Oct 03, 2018 7.521 7.609 7.473 7.553 131,841 +0.06(+0.75%)
Oct 02, 2018 7.601 7.601 7.489 7.497 156,103 -0.05(-0.64%)
Oct 01, 2018 7.473 7.545 7.417 7.545 165,464 +0.14(+1.95%)
Sep 28, 2018 7.336 7.441 7.296 7.401 161,661 +0.06(+0.88%)
Sep 27, 2018 7.216 7.336 7.204 7.336 147,058 +0.16(+2.24%)
Sep 26, 2018 7.264 7.282 7.159 7.176 227,007 -0.11(-1.54%)
Sep 25, 2018 7.368 7.425 7.272 7.288 211,014 -0.06(-0.77%)
Sep 24, 2018 7.433 7.473 7.336 7.344 142,148 -0.08(-1.08%)
Sep 21, 2018 7.481 7.497 7.409 7.425 202,854 -0.04(-0.54%)
Sep 20, 2018 7.513 7.539 7.433 7.465 204,351 -0.03(-0.43%)
Sep 19, 2018 7.513 7.513 7.449 7.497 135,261 +0.02(+0.32%)
Sep 18, 2018 7.465 7.489 7.458 7.473 173,456 -0.01(-0.11%)
Sep 17, 2018 7.489 7.489 7.429 7.481 74,893 +0.01(+0.11%)
Sep 14, 2018 7.489 7.537 7.409 7.473 110,761 -0.06(-0.75%)
Sep 13, 2018 7.609 7.609 7.505 7.529 163,876 -0.04(-0.53%)
Sep 12, 2018 7.569 7.601 7.529 7.569 130,171 +0.06(+0.75%)
Sep 11, 2018 7.481 7.537 7.433 7.513 105,654 +0.08(+1.08%)
Sep 10, 2018 7.344 7.433 7.344 7.433 77,327 +0.13(+1.76%)
Sep 07, 2018 7.401 7.425 7.232 7.304 234,091 -0.14(-1.94%)
Sep 06, 2018 7.473 7.556 7.433 7.449 262,429 -0.10(-1.38%)
Sep 05, 2018 7.577 7.594 7.465 7.553 157,553 -0.01(-0.11%)
Sep 04, 2018 7.569 7.601 7.505 7.561 119,442 +0.02(+0.32%)
Aug 31, 2018 7.537 7.537 7.537 0 -0.08(-1.05%)
Aug 30, 2018 7.706 7.706 7.497 7.617 293,937 -0.03(-0.42%)
Aug 29, 2018 7.690 7.690 7.593 7.650 267,687 -0.02(-0.21%)
Aug 28, 2018 7.754 7.754 7.617 7.666 204,299 -0.06(-0.73%)
Aug 27, 2018 7.770 7.770 7.642 7.722 225,802 -0.06(-0.72%)
Aug 24, 2018 7.818 7.842 7.746 7.778 192,898 +0.02(+0.31%)
Aug 23, 2018 7.851 7.851 7.722 7.754 189,305 -0.06(-0.82%)
Aug 22, 2018 7.794 7.841 7.778 7.818 303,591 +0.02(+0.31%)
Aug 21, 2018 7.955 7.963 7.794 7.794 212,006 -0.16(-2.02%)
Aug 20, 2018 7.826 7.955 7.756 7.955 128,301 +0.18(+2.38%)
Aug 17, 2018 7.629 7.770 7.629 7.770 215,270 +0.13(+1.65%)
Aug 16, 2018 7.660 7.714 7.597 7.644 237,034 -0.01(-0.10%)
Aug 15, 2018 7.754 7.754 7.550 7.652 260,963 -0.10(-1.32%)
Aug 14, 2018 7.707 7.762 7.684 7.754 162,610 +0.10(+1.34%)
Aug 13, 2018 7.959 7.959 7.644 7.652 122,641 -0.21(-2.70%)
Aug 10, 2018 7.904 7.975 7.865 7.865 295,504 +0.00(+0.00%)
Aug 09, 2018 7.809 7.865 7.794 7.865 144,013 +0.09(+1.21%)
Aug 08, 2018 7.652 7.778 7.589 7.770 177,195 +0.05(+0.61%)
Aug 07, 2018 7.825 7.857 7.691 7.723 127,593 -0.08(-1.01%)
Aug 06, 2018 7.739 7.809 7.723 7.802 165,554 +0.08(+1.02%)
Aug 03, 2018 7.747 7.747 7.668 7.723 161,866 +0.02(+0.23%)
Aug 02, 2018 7.432 7.707 7.432 7.705 244,077 +0.23(+3.02%)
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.