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 (%)
Aug 30, 2019 6.252 6.252 6.127 6.189 73,565 +0.02(+0.29%)
Aug 29, 2019 6.135 6.225 6.118 6.171 138,850 +0.09(+1.47%)
Aug 28, 2019 5.921 6.127 5.921 6.082 177,010 +0.19(+3.18%)
Aug 27, 2019 5.993 6.002 5.841 5.894 226,929 -0.08(-1.35%)
Aug 26, 2019 6.118 6.127 5.966 5.975 117,995 -0.07(-1.18%)
Aug 23, 2019 6.118 6.127 5.984 6.046 297,284 -0.11(-1.74%)
Aug 22, 2019 6.296 6.297 6.144 6.153 129,242 -0.12(-1.85%)
Aug 21, 2019 6.332 6.359 6.243 6.269 168,735 -0.04(-0.57%)
Aug 20, 2019 6.350 6.350 6.207 6.305 243,490 -0.03(-0.42%)
Aug 19, 2019 6.228 6.367 6.223 6.332 190,655 +0.22(+3.55%)
Aug 16, 2019 6.063 6.211 6.063 6.115 163,132 +0.05(+0.86%)
Aug 15, 2019 6.054 6.167 6.003 6.063 254,918 -0.03(-0.43%)
Aug 14, 2019 6.158 6.167 6.037 6.089 218,283 -0.15(-2.36%)
Aug 13, 2019 6.106 6.349 6.072 6.237 179,096 +0.16(+2.71%)
Aug 12, 2019 6.202 6.211 6.037 6.072 214,149 -0.13(-2.10%)
Aug 09, 2019 6.280 6.358 6.115 6.202 150,220 -0.02(-0.28%)
Aug 08, 2019 6.237 6.297 6.116 6.219 217,163 +0.00(+0.00%)
Aug 07, 2019 6.219 6.250 6.046 6.219 337,342 -0.10(-1.65%)
Aug 06, 2019 6.297 6.323 6.115 6.323 163,778 +0.08(+1.25%)
Aug 05, 2019 6.375 6.375 6.150 6.245 215,752 -0.18(-2.83%)
Aug 02, 2019 6.514 6.514 6.358 6.427 149,182 -0.08(-1.20%)
Aug 01, 2019 6.549 6.610 6.471 6.505 212,853 -0.10(-1.57%)
Jul 31, 2019 6.636 6.676 6.557 6.610 136,860 -0.03(-0.52%)
Jul 30, 2019 6.670 6.688 6.566 6.644 140,561 -0.04(-0.65%)
Jul 29, 2019 6.748 6.766 6.627 6.688 186,000 -0.03(-0.52%)
Jul 26, 2019 6.792 6.796 6.705 6.722 88,195 -0.07(-1.02%)
Jul 25, 2019 6.818 6.887 6.780 6.792 90,226 -0.03(-0.38%)
Jul 24, 2019 6.835 6.904 6.809 6.818 93,311 -0.01(-0.13%)
Jul 23, 2019 6.861 6.894 6.809 6.826 116,359 -0.03(-0.38%)
Jul 22, 2019 6.800 6.861 6.791 6.852 94,837 +0.05(+0.77%)
Jul 19, 2019 6.748 6.818 6.723 6.800 92,922 +0.05(+0.77%)
Jul 18, 2019 6.783 6.818 6.688 6.748 117,218 -0.05(-0.77%)
Jul 17, 2019 6.904 6.913 6.792 6.800 84,453 -0.10(-1.51%)
Jul 16, 2019 6.948 6.949 6.835 6.904 144,802 -0.06(-0.87%)
Jul 15, 2019 6.991 7.017 6.939 6.965 56,130 -0.01(-0.12%)
Jul 12, 2019 6.939 6.991 6.939 6.974 64,561 +0.02(+0.25%)
Jul 11, 2019 6.939 7.017 6.913 6.956 97,660 +0.04(+0.63%)
Jul 10, 2019 6.835 6.939 6.835 6.913 62,489 +0.10(+1.53%)
Jul 09, 2019 6.800 6.839 6.774 6.809 83,771 -0.02(-0.25%)
Jul 08, 2019 6.818 6.896 6.809 6.826 92,836 -0.03(-0.38%)
Jul 05, 2019 6.766 6.860 6.766 6.852 92,345 +0.09(+1.28%)
Jul 03, 2019 6.670 6.774 6.670 6.766 47,037 +0.10(+1.43%)
Jul 02, 2019 6.766 6.766 6.636 6.670 177,464 -0.10(-1.54%)
Jul 01, 2019 6.809 6.870 6.757 6.774 88,050 +0.02(+0.26%)
Jun 28, 2019 6.670 6.792 6.662 6.757 103,182 +0.13(+1.96%)
Jun 27, 2019 6.679 6.766 6.601 6.627 64,969 -0.04(-0.65%)
Jun 26, 2019 6.662 6.792 6.636 6.670 79,282 +0.05(+0.79%)
Jun 25, 2019 6.722 6.748 6.592 6.618 107,599 -0.12(-1.80%)
Jun 24, 2019 6.688 6.766 6.636 6.740 128,923 +0.06(+0.91%)
Jun 21, 2019 6.610 6.714 6.583 6.679 69,864 +0.05(+0.79%)
Jun 20, 2019 6.575 6.662 6.488 6.627 170,077 +0.10(+1.60%)
Jun 19, 2019 6.549 6.592 6.523 6.523 132,040 -0.03(-0.40%)
Jun 18, 2019 6.488 6.583 6.467 6.549 106,280 +0.06(+0.94%)
Jun 17, 2019 6.514 6.557 6.462 6.488 120,458 -0.07(-1.06%)
Jun 14, 2019 6.557 6.601 6.523 6.557 110,100 +0.01(+0.13%)
Jun 13, 2019 6.592 6.688 6.514 6.549 110,770 -0.02(-0.26%)
Jun 12, 2019 6.592 6.601 6.540 6.566 120,758 -0.03(-0.39%)
Jun 11, 2019 6.566 6.644 6.540 6.592 115,857 +0.04(+0.66%)
Jun 10, 2019 6.575 6.592 6.505 6.549 142,610 -0.01(-0.13%)
Jun 07, 2019 6.531 6.592 6.505 6.557 203,368 +0.05(+0.80%)
Jun 06, 2019 6.514 6.566 6.453 6.505 154,086 -0.02(-0.27%)
Jun 05, 2019 6.566 6.627 6.488 6.523 190,631 -0.08(-1.18%)
Jun 04, 2019 6.583 6.662 6.582 6.601 94,759 +0.07(+1.06%)
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.