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, 2019 5.528 5.528 5.412 5.519 259,505 -0.04(-0.64%)
Oct 30, 2019 5.528 5.564 5.484 5.555 308,993 +0.04(+0.65%)
Oct 29, 2019 5.537 5.588 5.501 5.519 197,280 -0.04(-0.64%)
Oct 28, 2019 5.662 5.743 5.555 5.555 326,413 -0.09(-1.58%)
Oct 25, 2019 5.635 5.716 5.609 5.644 358,757 -0.04(-0.79%)
Oct 24, 2019 5.716 5.751 5.617 5.689 284,122 +0.04(+0.79%)
Oct 23, 2019 5.653 5.689 5.626 5.644 213,951 +0.01(+0.16%)
Oct 22, 2019 5.635 5.716 5.609 5.635 205,232 +0.03(+0.48%)
Oct 21, 2019 5.635 5.680 5.600 5.609 251,672 -0.04(-0.63%)
Oct 18, 2019 5.591 5.662 5.564 5.644 259,214 +0.04(+0.80%)
Oct 17, 2019 5.644 5.653 5.591 5.600 238,903 -0.04(-0.79%)
Oct 16, 2019 5.644 5.687 5.609 5.644 295,034 +0.00(+0.00%)
Oct 15, 2019 5.644 5.707 5.600 5.644 285,951 +0.00(+0.00%)
Oct 14, 2019 5.635 5.716 5.591 5.644 241,783 -0.08(-1.40%)
Oct 11, 2019 5.725 5.778 5.698 5.725 159,559 +0.04(+0.63%)
Oct 10, 2019 5.707 5.769 5.644 5.689 184,823 -0.02(-0.31%)
Oct 09, 2019 5.814 5.876 5.662 5.707 330,476 -0.08(-1.39%)
Oct 08, 2019 5.912 5.939 5.751 5.787 300,272 -0.17(-2.85%)
Oct 07, 2019 6.082 6.084 5.930 5.957 142,870 -0.11(-1.77%)
Oct 04, 2019 6.064 6.082 6.019 6.064 107,940 +0.06(+1.04%)
Oct 03, 2019 5.957 6.046 5.894 6.002 101,626 +0.02(+0.30%)
Oct 02, 2019 6.055 6.055 5.903 5.984 164,260 -0.09(-1.47%)
Oct 01, 2019 6.171 6.225 6.064 6.073 127,418 -0.12(-1.88%)
Sep 30, 2019 6.135 6.200 6.064 6.189 75,679 +0.04(+0.73%)
Sep 27, 2019 6.144 6.180 6.100 6.144 177,587 +0.00(+0.00%)
Sep 26, 2019 6.153 6.171 6.073 6.144 218,302 -0.04(-0.72%)
Sep 25, 2019 6.269 6.305 6.146 6.189 170,130 -0.12(-1.84%)
Sep 24, 2019 6.341 6.341 6.252 6.305 178,610 -0.03(-0.42%)
Sep 23, 2019 6.332 6.333 6.269 6.332 96,434 -0.03(-0.42%)
Sep 20, 2019 6.341 6.368 6.269 6.359 169,189 +0.07(+1.14%)
Sep 19, 2019 6.377 6.393 6.269 6.287 170,576 -0.06(-0.98%)
Sep 18, 2019 6.350 6.368 6.287 6.350 153,070 -0.08(-1.25%)
Sep 17, 2019 6.439 6.502 6.359 6.430 74,307 +0.00(+0.00%)
Sep 16, 2019 6.484 6.638 6.421 6.430 319,644 +0.09(+1.41%)
Sep 13, 2019 6.207 6.403 6.207 6.341 157,768 +0.10(+1.57%)
Sep 12, 2019 6.278 6.321 6.207 6.243 149,341 -0.10(-1.55%)
Sep 11, 2019 6.377 6.439 6.323 6.341 236,143 -0.01(-0.14%)
Sep 10, 2019 6.296 6.412 6.252 6.350 204,654 +0.07(+1.14%)
Sep 09, 2019 6.135 6.278 6.100 6.278 162,229 +0.17(+2.78%)
Sep 06, 2019 6.180 6.180 6.082 6.109 114,099 -0.08(-1.30%)
Sep 05, 2019 6.216 6.278 6.180 6.189 117,485 +0.02(+0.29%)
Sep 04, 2019 6.118 6.252 6.082 6.171 180,409 +0.10(+1.62%)
Sep 03, 2019 6.091 6.109 6.028 6.073 111,685 -0.12(-1.88%)
Aug 30, 2019 6.252 6.252 6.127 6.189 73,565 +0.02(+0.29%)
Aug 29, 2019 6.135 6.225 6.118 6.171 138,850 +0.09(+1.47%)
Aug 28, 2019 5.921 6.127 5.921 6.082 177,010 +0.19(+3.18%)
Aug 27, 2019 5.993 6.002 5.841 5.894 226,929 -0.08(-1.35%)
Aug 26, 2019 6.118 6.127 5.966 5.975 117,995 -0.07(-1.18%)
Aug 23, 2019 6.118 6.127 5.984 6.046 297,284 -0.11(-1.74%)
Aug 22, 2019 6.296 6.297 6.144 6.153 129,242 -0.12(-1.85%)
Aug 21, 2019 6.332 6.359 6.243 6.269 168,735 -0.04(-0.57%)
Aug 20, 2019 6.350 6.350 6.207 6.305 243,490 -0.03(-0.42%)
Aug 19, 2019 6.228 6.367 6.223 6.332 190,655 +0.22(+3.55%)
Aug 16, 2019 6.063 6.211 6.063 6.115 163,132 +0.05(+0.86%)
Aug 15, 2019 6.054 6.167 6.003 6.063 254,918 -0.03(-0.43%)
Aug 14, 2019 6.158 6.167 6.037 6.089 218,283 -0.15(-2.36%)
Aug 13, 2019 6.106 6.349 6.072 6.237 179,096 +0.16(+2.71%)
Aug 12, 2019 6.202 6.211 6.037 6.072 214,149 -0.13(-2.10%)
Aug 09, 2019 6.280 6.358 6.115 6.202 150,220 -0.02(-0.28%)
Aug 08, 2019 6.237 6.297 6.116 6.219 217,163 +0.00(+0.00%)
Aug 07, 2019 6.219 6.250 6.046 6.219 337,342 -0.10(-1.65%)
Aug 06, 2019 6.297 6.323 6.115 6.323 163,778 +0.08(+1.25%)
Aug 05, 2019 6.375 6.375 6.150 6.245 215,752 -0.18(-2.83%)
Aug 02, 2019 6.514 6.514 6.358 6.427 149,182 -0.08(-1.20%)
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.