Goldman Sachs MLP Income Opportunities Fund Historical Stock Prices

GMZ 
$9.7599
*  
0.0099
0.1%
Get GMZ Alerts
*Delayed - data as of Dec. 2, 2016 12:47 ET  -  Find a broker to begin trading GMZ now
Exchange:NYSE

Community Rating:
View:    GMZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:47 9.635 9.76 9.58 9.7599 90,653
12/01/2016 9.77 9.77 9.52 9.75 341,836
11/30/2016 9.35 9.64 9.35 9.61 384,468
11/29/2016 9.15 9.15 9 9.1 173,620
11/28/2016 9.44 9.51 9.26 9.28 146,685
11/25/2016 9.47 9.48 9.3841 9.43 46,390
11/23/2016 9.54 9.54 9.39 9.45 119,265
11/22/2016 9.54 9.6 9.41 9.52 197,800
11/21/2016 9.52 9.58 9.39 9.54 263,647
11/18/2016 9.43 9.43 9.26 9.36 172,286
11/17/2016 9.59 9.76 9.57 9.59 204,117
11/16/2016 9.4 9.59 9.3859 9.54 172,472
11/15/2016 9.33 9.4 9.28 9.4 175,951
11/14/2016 9.08 9.28 9.0236 9.2 348,530
11/11/2016 9.3 9.3471 8.99 9.09 345,638
11/10/2016 9.26 9.45 9.19 9.33 151,793
11/09/2016 8.95 9.23 8.9428 9.17 249,309
11/08/2016 8.85 8.9899 8.78 8.83 79,529
11/07/2016 8.94 8.94 8.77 8.78 113,704
11/04/2016 8.8 8.83 8.7255 8.77 92,487
11/03/2016 8.9 8.9 8.75 8.78 143,681
11/02/2016 9 9 8.763 8.95 182,151
11/01/2016 9.17 9.17 9 9.05 134,599
10/31/2016 9.28 9.286 9.06 9.11 86,589
10/28/2016 9.4 9.41 9.2501 9.28 48,797
10/27/2016 9.5 9.5 9.37 9.4 140,899
10/26/2016 9.46 9.5025 9.39 9.47 145,760
10/25/2016 9.61 9.61 9.46 9.46 130,322
10/24/2016 9.53 9.66 9.5299 9.57 144,371
10/21/2016 9.51 9.58 9.47 9.52 139,077
10/20/2016 9.44 9.51 9.38 9.51 83,642
10/19/2016 9.43 9.49 9.344 9.45 149,018
10/18/2016 9.38 9.38 9.27 9.32 105,182
10/17/2016 9.35 9.39 9.21 9.26 69,194
10/14/2016 9.45 9.509 9.2899 9.35 107,714
10/13/2016 9.4 9.49 9.33 9.42 93,977
10/12/2016 9.43 9.48 9.37 9.45 83,491
10/11/2016 9.53 9.54 9.3693 9.4 96,338
10/10/2016 9.46 9.59 9.41 9.48 198,471
10/07/2016 9.44 9.44 9.29 9.35 98,329
10/06/2016 9.43 9.43 9.33 9.36 143,034
10/05/2016 9.3 9.37 9.25 9.35 175,599
10/04/2016 9.42 9.42 9.19 9.22 102,614
10/03/2016 9.45 9.5 9.38 9.41 108,974
09/30/2016 9.51 9.58 9.428 9.5 116,744
09/29/2016 9.52 9.58 9.36 9.41 204,217
09/28/2016 9.39 9.46 9.1914 9.44 212,348
09/27/2016 9.3 9.3401 9.2 9.29 100,029
09/26/2016 9.51 9.549 9.33 9.35 113,374
09/23/2016 9.48 9.57 9.43 9.45 102,771
09/22/2016 9.44 9.49 9.35 9.49 183,144
09/21/2016 9.15 9.3 9.085 9.28 91,916
09/20/2016 9.11 9.14 9.0193 9.06 82,793
09/19/2016 9.13 9.19 9.02 9.09 133,597
09/16/2016 8.99 9.02 8.87 9.02 126,694
09/15/2016 9.06 9.09 8.95 8.97 163,862
09/14/2016 9.05 9.2099 9 9.04 137,101
09/13/2016 9.39 9.39 9.05 9.05 133,496
09/12/2016 9.42 9.51 9.3 9.45 110,884
09/09/2016 9.8 9.8 9.46 9.48 114,957
09/08/2016 9.79 9.9001 9.76 9.83 152,040
09/07/2016 9.63 9.69 9.63 9.6899 91,231
09/06/2016 9.48 9.61 9.48 9.56 117,518
09/02/2016 9.47 9.5149 9.39 9.48 101,312
09/01/2016 9.43 9.525 9.3 9.36 117,262
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?