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 (%)
Feb 28, 2020 4.250 4.340 4.030 4.330 778,500 -0.03(-0.69%)
Feb 27, 2020 4.550 4.550 4.090 4.360 906,772 -0.28(-6.03%)
Feb 26, 2020 4.850 4.940 4.630 4.640 854,739 -0.28(-5.69%)
Feb 25, 2020 5.280 5.280 4.900 4.920 516,481 -0.32(-6.11%)
Feb 24, 2020 5.300 5.430 5.220 5.240 724,293 -0.27(-4.90%)
Feb 21, 2020 5.700 5.700 5.500 5.510 257,500 -0.38(-6.45%)
Feb 20, 2020 5.860 5.940 5.835 5.890 627,474 +0.03(+0.51%)
Feb 19, 2020 5.830 5.870 5.770 5.860 248,564 +0.06(+1.03%)
Feb 18, 2020 5.750 5.805 5.690 5.800 368,904 +0.05(+0.87%)
Feb 14, 2020 5.780 5.800 5.700 5.750 242,800 +0.00(+0.00%)
Feb 13, 2020 5.750 5.840 5.690 5.750 275,429 -0.03(-0.52%)
Feb 12, 2020 5.720 5.780 5.660 5.780 241,096 +0.13(+2.30%)
Feb 11, 2020 5.650 5.688 5.590 5.650 252,070 +0.05(+0.89%)
Feb 10, 2020 5.710 5.710 5.580 5.600 183,914 -0.12(-2.10%)
Feb 07, 2020 5.700 5.730 5.630 5.720 176,600 -0.05(-0.87%)
Feb 06, 2020 5.830 5.830 5.725 5.770 124,508 -0.04(-0.69%)
Feb 05, 2020 5.820 5.910 5.800 5.810 187,745 +0.07(+1.22%)
Feb 04, 2020 5.660 5.800 5.650 5.740 267,262 +0.20(+3.61%)
Feb 03, 2020 5.560 5.620 5.500 5.540 225,513 -0.02(-0.36%)
Jan 31, 2020 5.580 5.620 5.490 5.560 289,500 -0.08(-1.42%)
Jan 30, 2020 5.640 5.690 5.550 5.640 373,457 -0.08(-1.40%)
Jan 29, 2020 5.830 5.850 5.710 5.720 290,317 -0.09(-1.55%)
Jan 28, 2020 5.900 5.940 5.770 5.810 253,789 -0.04(-0.68%)
Jan 27, 2020 6.000 6.000 5.750 5.850 328,321 -0.19(-3.15%)
Jan 24, 2020 6.210 6.224 6.010 6.040 179,900 -0.17(-2.74%)
Jan 23, 2020 6.190 6.240 6.100 6.210 236,470 -0.02(-0.32%)
Jan 22, 2020 6.220 6.250 6.130 6.230 821,365 -0.01(-0.16%)
Jan 21, 2020 6.390 6.390 6.210 6.240 445,527 -0.18(-2.80%)
Jan 17, 2020 6.530 6.530 6.400 6.420 373,000 -0.08(-1.23%)
Jan 16, 2020 6.580 6.634 6.480 6.500 256,734 -0.08(-1.22%)
Jan 15, 2020 6.560 6.620 6.550 6.580 150,037 +0.02(+0.30%)
Jan 14, 2020 6.530 6.620 6.450 6.560 284,336 +0.08(+1.23%)
Jan 13, 2020 6.400 6.520 6.380 6.480 168,675 +0.08(+1.25%)
Jan 10, 2020 6.490 6.490 6.320 6.400 452,400 -0.06(-0.93%)
Jan 09, 2020 6.460 6.460 6.350 6.460 329,740 +0.01(+0.16%)
Jan 08, 2020 6.600 6.600 6.380 6.450 448,305 -0.09(-1.38%)
Jan 07, 2020 6.520 6.560 6.400 6.540 297,449 +0.04(+0.62%)
Jan 06, 2020 6.400 6.505 6.400 6.500 272,296 +0.15(+2.36%)
Jan 03, 2020 6.330 6.350 6.240 6.350 213,300 +0.13(+2.09%)
Jan 02, 2020 6.130 6.250 6.100 6.220 450,394 +0.15(+2.47%)
Dec 31, 2019 6.060 6.136 6.010 6.070 545,600 +0.01(+0.17%)
Dec 30, 2019 6.170 6.210 6.030 6.060 561,077 -0.10(-1.62%)
Dec 27, 2019 6.270 6.295 6.090 6.160 921,200 -0.10(-1.60%)
Dec 26, 2019 6.210 6.300 6.195 6.260 394,402 +0.08(+1.29%)
Dec 24, 2019 6.130 6.180 6.100 6.180 279,000 +0.08(+1.31%)
Dec 23, 2019 6.140 6.231 6.070 6.100 1,296,891 -0.03(-0.49%)
Dec 20, 2019 6.240 6.300 6.120 6.130 507,200 -0.07(-1.13%)
Dec 19, 2019 6.280 6.360 6.180 6.200 378,741 -0.07(-1.12%)
Dec 18, 2019 6.130 6.300 6.130 6.270 410,379 +0.13(+2.12%)
Dec 17, 2019 6.130 6.320 6.130 6.140 492,483 +0.04(+0.66%)
Dec 16, 2019 6.000 6.155 6.000 6.100 304,223 +0.13(+2.18%)
Dec 13, 2019 5.940 6.050 5.857 5.970 423,700 -0.04(-0.67%)
Dec 12, 2019 6.000 6.210 5.980 6.010 544,086 -0.03(-0.50%)
Dec 11, 2019 6.130 6.187 6.000 6.040 453,189 -0.08(-1.31%)
Dec 10, 2019 5.830 6.140 5.820 6.120 839,729 +0.31(+5.34%)
Dec 09, 2019 5.490 5.820 5.470 5.810 475,783 +0.33(+6.02%)
Dec 06, 2019 5.340 5.490 5.330 5.480 480,000 +0.17(+3.20%)
Dec 05, 2019 5.370 5.420 5.290 5.310 354,335 -0.09(-1.67%)
Dec 04, 2019 5.330 5.430 5.280 5.400 370,505 +0.09(+1.69%)
Dec 03, 2019 5.310 5.490 5.220 5.310 459,370 -0.04(-0.75%)
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.