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 (%)
Oct 31, 2016 6.260 6.264 6.111 6.145 128,367 -0.11(-1.83%)
Oct 28, 2016 6.341 6.347 6.240 6.260 72,340 -0.08(-1.28%)
Oct 27, 2016 6.408 6.408 6.320 6.341 208,880 -0.05(-0.74%)
Oct 26, 2016 6.381 6.410 6.334 6.388 216,087 +0.01(+0.11%)
Oct 25, 2016 6.482 6.482 6.381 6.381 193,200 -0.07(-1.15%)
Oct 24, 2016 6.428 6.516 6.428 6.455 214,028 +0.03(+0.53%)
Oct 21, 2016 6.415 6.462 6.388 6.422 206,179 +0.01(+0.11%)
Oct 20, 2016 6.368 6.415 6.327 6.415 123,998 +0.04(+0.63%)
Oct 19, 2016 6.361 6.401 6.303 6.374 220,917 +0.09(+1.40%)
Oct 18, 2016 6.327 6.327 6.253 6.287 155,930 +0.04(+0.65%)
Oct 17, 2016 6.307 6.334 6.213 6.246 102,579 -0.06(-0.96%)
Oct 14, 2016 6.374 6.414 6.266 6.307 159,684 -0.05(-0.74%)
Oct 13, 2016 6.341 6.401 6.293 6.354 139,319 -0.02(-0.32%)
Oct 12, 2016 6.361 6.395 6.320 6.374 123,774 +0.03(+0.53%)
Oct 11, 2016 6.428 6.435 6.320 6.341 142,819 -0.05(-0.84%)
Oct 10, 2016 6.381 6.469 6.347 6.395 294,230 +0.09(+1.39%)
Oct 07, 2016 6.368 6.368 6.266 6.307 145,771 -0.01(-0.11%)
Oct 06, 2016 6.361 6.361 6.293 6.314 212,045 +0.01(+0.11%)
Oct 05, 2016 6.273 6.320 6.240 6.307 260,323 +0.09(+1.41%)
Oct 04, 2016 6.354 6.354 6.199 6.219 152,123 -0.13(-2.02%)
Oct 03, 2016 6.374 6.408 6.327 6.347 161,552 -0.06(-0.95%)
Sep 30, 2016 6.415 6.462 6.360 6.408 173,071 +0.06(+0.96%)
Sep 29, 2016 6.422 6.462 6.314 6.347 302,748 -0.02(-0.32%)
Sep 28, 2016 6.334 6.381 6.200 6.368 314,803 +0.10(+1.61%)
Sep 27, 2016 6.273 6.300 6.206 6.266 148,291 -0.04(-0.64%)
Sep 26, 2016 6.415 6.441 6.293 6.307 168,075 -0.07(-1.06%)
Sep 23, 2016 6.395 6.455 6.361 6.374 152,356 -0.03(-0.42%)
Sep 22, 2016 6.368 6.401 6.307 6.401 271,508 +0.14(+2.26%)
Sep 21, 2016 6.172 6.273 6.128 6.260 136,264 +0.15(+2.43%)
Sep 20, 2016 6.145 6.165 6.084 6.111 122,739 -0.02(-0.33%)
Sep 19, 2016 6.159 6.199 6.084 6.132 198,055 +0.05(+0.78%)
Sep 16, 2016 6.064 6.084 5.983 6.084 187,822 +0.03(+0.56%)
Sep 15, 2016 6.111 6.132 6.037 6.051 242,923 -0.05(-0.77%)
Sep 14, 2016 6.105 6.212 6.071 6.098 203,250 -0.01(-0.11%)
Sep 13, 2016 6.334 6.334 6.105 6.105 197,906 -0.27(-4.23%)
Sep 12, 2016 6.354 6.415 6.273 6.374 164,384 -0.02(-0.32%)
Sep 09, 2016 6.611 6.611 6.381 6.395 170,422 -0.24(-3.56%)
Sep 08, 2016 6.604 6.678 6.584 6.631 225,397 +0.09(+1.45%)
Sep 07, 2016 6.496 6.536 6.496 6.536 135,248 +0.09(+1.36%)
Sep 06, 2016 6.395 6.482 6.395 6.449 174,218 +0.05(+0.84%)
Sep 02, 2016 6.388 6.395 6.395 6.395 150,175 +0.08(+1.28%)
Sep 01, 2016 6.361 6.425 6.273 6.314 173,839 -0.06(-0.95%)
Aug 31, 2016 6.462 6.462 6.347 6.374 166,257 -0.08(-1.25%)
Aug 30, 2016 6.496 6.530 6.442 6.455 257,562 +0.01(+0.10%)
Aug 29, 2016 6.428 6.482 6.388 6.449 312,045 -0.01(-0.10%)
Aug 26, 2016 6.476 6.550 6.405 6.455 274,463 -0.04(-0.62%)
Aug 25, 2016 6.503 6.516 6.401 6.496 277,622 +0.01(+0.10%)
Aug 24, 2016 6.570 6.570 6.455 6.489 171,474 -0.07(-1.13%)
Aug 23, 2016 6.509 6.590 6.503 6.563 127,925 +0.05(+0.83%)
Aug 22, 2016 6.536 6.536 6.476 6.509 152,802 -0.07(-1.03%)
Aug 19, 2016 6.658 6.671 6.543 6.577 194,681 -0.03(-0.41%)
Aug 18, 2016 6.557 6.611 6.530 6.604 173,101 +0.11(+1.77%)
Aug 17, 2016 6.557 6.577 6.462 6.489 202,479 -0.03(-0.41%)
Aug 16, 2016 6.509 6.523 6.457 6.516 209,360 +0.05(+0.82%)
Aug 15, 2016 6.476 6.476 6.424 6.463 179,602 +0.05(+0.82%)
Aug 12, 2016 6.457 6.503 6.397 6.410 234,994 +0.03(+0.52%)
Aug 11, 2016 6.377 6.410 6.329 6.377 224,989 +0.06(+0.94%)
Aug 10, 2016 6.410 6.410 6.265 6.318 226,667 -0.06(-0.93%)
Aug 09, 2016 6.483 6.483 6.305 6.377 175,013 -0.03(-0.51%)
Aug 08, 2016 6.410 6.476 6.364 6.410 196,413 +0.09(+1.46%)
Aug 05, 2016 6.239 6.344 6.232 6.318 172,765 +0.09(+1.38%)
Aug 04, 2016 6.186 6.263 6.169 6.232 272,197 +0.06(+1.03%)
Aug 03, 2016 6.028 6.173 6.028 6.169 222,032 +0.17(+2.79%)
Aug 02, 2016 6.061 6.094 5.902 6.001 189,307 -0.01(-0.22%)
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.