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 (%)
Jun 30, 2020 9.157 9.431 9.157 9.382 42,911 -0.01(-0.10%)
Jun 29, 2020 9.353 9.637 9.306 9.392 38,394 +0.03(+0.31%)
Jun 26, 2020 9.696 9.774 9.323 9.363 36,554 -0.43(-4.40%)
Jun 25, 2020 9.852 10.11 9.774 9.794 46,495 -0.11(-1.14%)
Jun 24, 2020 10.29 10.29 9.803 9.906 62,719 -0.43(-4.12%)
Jun 23, 2020 10.33 10.63 10.29 10.33 53,205 -0.03(-0.28%)
Jun 22, 2020 10.11 10.36 10.07 10.36 43,327 +0.13(+1.24%)
Jun 19, 2020 10.62 10.62 10.23 10.23 23,484 -0.19(-1.78%)
Jun 18, 2020 10.22 10.53 10.21 10.42 21,895 +0.01(+0.09%)
Jun 17, 2020 10.63 10.66 10.41 10.41 21,370 -0.22(-2.03%)
Jun 16, 2020 10.90 10.98 10.59 10.63 39,743 +0.08(+0.74%)
Jun 15, 2020 9.911 10.63 9.833 10.55 36,559 +0.36(+3.56%)
Jun 12, 2020 10.24 10.34 10.02 10.19 41,762 +0.24(+2.46%)
Jun 11, 2020 10.47 10.60 9.901 9.940 71,181 -1.21(-10.89%)
Jun 10, 2020 11.49 11.49 10.88 11.15 57,727 -0.27(-2.40%)
Jun 09, 2020 11.84 11.96 11.41 11.43 73,154 -0.66(-5.43%)
Jun 08, 2020 12.08 12.14 11.88 12.09 85,954 +0.35(+3.00%)
Jun 05, 2020 11.57 11.88 11.50 11.73 86,689 +0.53(+4.72%)
Jun 04, 2020 11.01 11.25 10.83 11.20 74,302 +0.17(+1.51%)
Jun 03, 2020 10.93 11.04 10.86 11.04 66,516 +0.22(+1.99%)
Jun 02, 2020 10.77 10.95 10.75 10.82 45,876 +0.05(+0.45%)
Jun 01, 2020 10.46 10.77 10.39 10.77 69,410 +0.20(+1.85%)
May 29, 2020 10.77 10.77 10.24 10.58 75,457 -0.07(-0.64%)
May 28, 2020 10.68 10.79 10.57 10.65 35,027 -0.11(-1.00%)
May 27, 2020 11.07 11.07 10.72 10.75 69,371 -0.07(-0.63%)
May 26, 2020 10.93 11.02 10.75 10.82 80,721 +0.21(+1.94%)
May 22, 2020 10.77 10.84 10.57 10.62 55,036 -0.12(-1.09%)
May 21, 2020 10.67 10.86 10.53 10.73 57,650 -0.01(-0.14%)
May 20, 2020 10.65 10.92 10.56 10.75 59,812 +0.37(+3.52%)
May 19, 2020 10.41 10.62 10.34 10.38 39,222 -0.09(-0.83%)
May 18, 2020 10.46 10.61 10.35 10.47 29,501 +0.40(+4.01%)
May 15, 2020 9.864 10.16 9.700 10.07 44,310 +0.32(+3.25%)
May 14, 2020 9.364 9.777 9.249 9.749 22,120 +0.13(+1.40%)
May 13, 2020 10.19 10.21 9.260 9.614 85,424 -0.55(-5.39%)
May 12, 2020 10.21 10.38 10.13 10.16 36,968 +0.00(+0.00%)
May 11, 2020 10.20 10.26 10.03 10.16 48,918 -0.07(-0.66%)
May 08, 2020 10.12 10.25 10.05 10.23 27,876 +0.21(+2.11%)
May 07, 2020 10.16 10.58 9.975 10.02 35,905 +0.06(+0.58%)
May 06, 2020 10.21 10.32 9.922 9.960 74,269 -0.18(-1.80%)
May 05, 2020 10.56 10.71 10.12 10.14 61,469 -0.01(-0.10%)
May 04, 2020 9.912 10.25 9.614 10.15 59,563 +0.21(+2.13%)
May 01, 2020 10.42 10.45 9.854 9.941 73,434 -0.65(-6.17%)
Apr 30, 2020 10.86 11.46 10.53 10.59 134,022 -0.11(-0.99%)
Apr 29, 2020 9.777 10.85 9.604 10.70 134,694 +1.29(+13.69%)
Apr 28, 2020 9.124 9.527 9.124 9.412 45,488 +0.35(+3.82%)
Apr 27, 2020 9.124 9.133 8.922 9.066 67,708 -0.06(-0.63%)
Apr 24, 2020 9.239 9.268 9.008 9.124 42,958 +0.00(+0.00%)
Apr 23, 2020 8.826 9.422 8.784 9.124 39,707 +0.40(+4.63%)
Apr 22, 2020 8.576 8.720 8.470 8.720 79,472 +0.27(+3.19%)
Apr 21, 2020 8.124 8.460 8.124 8.451 70,476 +0.07(+0.80%)
Apr 20, 2020 7.701 8.614 7.701 8.383 97,460 +0.03(+0.35%)
Apr 17, 2020 8.018 8.519 8.018 8.355 148,741 +0.23(+2.84%)
Apr 16, 2020 7.758 8.162 7.749 8.124 91,232 +0.19(+2.42%)
Apr 15, 2020 7.672 8.172 7.528 7.932 86,499 -0.45(-5.39%)
Apr 14, 2020 7.778 8.480 7.682 8.383 124,351 +7.22(+620.66%)
Apr 13, 2020 1.250 1.298 1.163 1.163 654,147 -0.05(-3.97%)
Apr 09, 2020 1.211 1.346 1.183 1.211 795,300 +0.04(+3.28%)
Apr 08, 2020 1.154 1.202 1.134 1.173 448,141 +0.04(+3.39%)
Apr 07, 2020 1.115 1.250 1.115 1.134 619,156 +0.02(+1.72%)
Apr 06, 2020 1.058 1.125 1.048 1.115 1,089,846 +0.01(+0.87%)
Apr 03, 2020 1.202 1.240 1.048 1.106 460,891 -0.06(-4.96%)
Apr 02, 2020 1.106 1.288 1.077 1.163 547,720 +0.11(+10.00%)
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.