Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2019 7.243 7.425 7.144 7.235 317,067 -0.01(-0.11%)
Jan 30, 2019 7.045 7.252 7.045 7.243 150,431 +0.23(+3.29%)
Jan 29, 2019 6.955 7.070 6.955 7.012 278,400 +0.05(+0.71%)
Jan 28, 2019 7.012 7.062 6.905 6.963 214,812 -0.12(-1.63%)
Jan 25, 2019 7.062 7.078 6.963 7.078 152,611 +0.10(+1.42%)
Jan 24, 2019 6.930 7.012 6.880 6.979 194,424 +0.06(+0.83%)
Jan 23, 2019 6.946 6.971 6.847 6.922 323,647 +0.02(+0.36%)
Jan 22, 2019 6.938 6.963 6.864 6.897 329,724 -0.10(-1.42%)
Jan 18, 2019 6.806 7.004 6.806 6.996 331,889 +0.22(+3.29%)
Jan 17, 2019 6.823 6.880 6.748 6.773 412,441 -0.06(-0.85%)
Jan 16, 2019 6.889 6.905 6.806 6.831 185,445 -0.02(-0.24%)
Jan 15, 2019 6.765 6.897 6.748 6.847 126,903 +0.13(+1.97%)
Jan 14, 2019 6.823 6.844 6.666 6.715 255,343 -0.12(-1.69%)
Jan 11, 2019 6.880 6.946 6.798 6.831 234,432 -0.05(-0.72%)
Jan 10, 2019 6.905 6.979 6.806 6.880 305,059 -0.01(-0.12%)
Jan 09, 2019 6.798 6.930 6.724 6.889 325,225 +0.16(+2.33%)
Jan 08, 2019 6.732 6.765 6.575 6.732 185,990 +0.19(+2.90%)
Jan 07, 2019 6.369 6.806 6.344 6.542 537,264 +0.40(+6.59%)
Jan 04, 2019 5.882 6.229 5.882 6.138 388,376 +0.31(+5.23%)
Jan 03, 2019 5.758 5.882 5.732 5.833 369,917 +0.05(+0.86%)
Jan 02, 2019 5.676 5.949 5.577 5.783 497,809 +0.00(+0.00%)
Dec 31, 2018 5.511 5.800 5.428 5.783 1,412,289 +0.28(+5.10%)
Dec 28, 2018 5.329 5.635 5.230 5.503 1,647,570 +0.17(+3.25%)
Dec 27, 2018 5.321 5.428 5.090 5.329 1,101,204 -0.21(-3.73%)
Dec 26, 2018 5.032 5.610 4.950 5.536 1,622,267 +0.52(+10.36%)
Dec 24, 2018 5.197 5.197 4.999 5.016 727,175 -0.18(-3.49%)
Dec 21, 2018 5.577 5.585 5.164 5.197 1,285,255 -0.40(-7.08%)
Dec 20, 2018 5.734 5.767 5.267 5.593 1,281,210 -0.17(-3.00%)
Dec 19, 2018 5.791 5.853 5.635 5.767 1,960,099 +0.01(+0.14%)
Dec 18, 2018 5.981 6.064 5.758 5.758 759,426 -0.26(-4.25%)
Dec 17, 2018 6.303 6.319 5.992 6.014 461,519 -0.28(-4.46%)
Dec 14, 2018 6.295 6.394 6.229 6.295 276,130 -0.08(-1.29%)
Dec 13, 2018 6.204 6.377 6.187 6.377 460,044 +0.14(+2.25%)
Dec 12, 2018 6.262 6.410 6.229 6.237 343,154 +0.01(+0.13%)
Dec 11, 2018 6.295 6.401 6.212 6.229 380,582 -0.02(-0.40%)
Dec 10, 2018 6.344 6.344 6.154 6.253 341,473 -0.09(-1.43%)
Dec 07, 2018 6.402 6.550 6.307 6.344 221,583 -0.02(-0.26%)
Dec 06, 2018 6.394 6.435 6.196 6.361 365,174 -0.16(-2.53%)
Dec 04, 2018 6.691 6.757 6.501 6.526 328,132 -0.17(-2.59%)
Dec 03, 2018 6.649 6.880 6.649 6.699 526,624 +0.13(+2.01%)
Nov 30, 2018 6.534 6.567 6.344 6.567 616,869 +0.05(+0.76%)
Nov 29, 2018 6.344 6.575 6.344 6.517 517,694 +0.12(+1.80%)
Nov 28, 2018 6.253 6.410 6.187 6.402 405,361 +0.13(+2.11%)
Nov 27, 2018 6.286 6.319 6.253 6.270 399,243 -0.06(-0.91%)
Nov 26, 2018 6.311 6.385 6.216 6.328 194,206 +0.11(+1.72%)
Nov 23, 2018 6.270 6.319 6.220 6.220 103,639 -0.14(-2.21%)
Nov 21, 2018 6.361 6.361 6.361 0 +0.06(+0.92%)
Nov 20, 2018 6.427 6.427 6.187 6.303 404,305 -0.19(-2.92%)
Nov 19, 2018 6.452 6.581 6.452 6.493 323,630 -0.01(-0.12%)
Nov 16, 2018 6.533 6.581 6.460 6.501 223,886 -0.06(-0.86%)
Nov 15, 2018 6.493 6.573 6.444 6.557 180,498 +0.06(+0.87%)
Nov 14, 2018 6.573 6.621 6.468 6.501 214,495 -0.01(-0.12%)
Nov 13, 2018 6.718 6.742 6.484 6.509 256,120 -0.21(-3.11%)
Nov 12, 2018 6.870 6.870 6.693 6.718 99,309 -0.13(-1.88%)
Nov 09, 2018 6.870 6.870 6.742 6.846 150,087 -0.05(-0.70%)
Nov 08, 2018 6.862 6.999 6.837 6.894 249,395 +0.07(+1.06%)
Nov 07, 2018 6.806 6.943 6.790 6.822 317,104 +0.05(+0.71%)
Nov 06, 2018 6.726 6.806 6.693 6.774 197,129 +0.06(+0.96%)
Nov 05, 2018 6.685 6.734 6.629 6.709 297,577 +0.11(+1.71%)
Nov 02, 2018 6.701 6.701 6.581 6.597 141,251 -0.09(-1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.