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 (%)
Dec 31, 2019 5.618 5.689 5.572 5.628 588,488 +0.01(+0.16%)
Dec 30, 2019 5.720 5.757 5.591 5.618 605,182 -0.09(-1.62%)
Dec 27, 2019 5.813 5.836 5.646 5.711 993,614 -0.09(-1.60%)
Dec 26, 2019 5.757 5.841 5.744 5.804 425,405 +0.07(+1.29%)
Dec 24, 2019 5.683 5.730 5.655 5.730 300,931 +0.07(+1.31%)
Dec 23, 2019 5.693 5.777 5.628 5.655 1,398,837 -0.03(-0.49%)
Dec 20, 2019 5.785 5.841 5.674 5.683 547,070 -0.06(-1.13%)
Dec 19, 2019 5.822 5.896 5.730 5.748 408,513 -0.06(-1.12%)
Dec 18, 2019 5.683 5.841 5.683 5.813 442,638 +0.12(+2.12%)
Dec 17, 2019 5.683 5.859 5.683 5.693 531,196 +0.04(+0.66%)
Dec 16, 2019 5.563 5.706 5.563 5.655 328,137 +0.12(+2.18%)
Dec 13, 2019 5.507 5.609 5.430 5.535 457,006 -0.04(-0.67%)
Dec 12, 2019 5.563 5.757 5.544 5.572 586,855 -0.03(-0.50%)
Dec 11, 2019 5.683 5.736 5.563 5.600 488,813 -0.07(-1.31%)
Dec 10, 2019 5.405 5.693 5.396 5.674 905,738 +0.29(+5.34%)
Dec 09, 2019 5.090 5.396 5.071 5.387 513,183 +0.31(+6.02%)
Dec 06, 2019 4.951 5.090 4.942 5.081 517,732 +0.16(+3.20%)
Dec 05, 2019 4.979 5.025 4.904 4.923 382,188 -0.08(-1.67%)
Dec 04, 2019 4.942 5.034 4.895 5.006 399,629 +0.08(+1.69%)
Dec 03, 2019 4.923 5.090 4.840 4.923 495,480 -0.04(-0.75%)
Dec 02, 2019 5.044 5.044 4.923 4.960 418,007 -0.04(-0.74%)
Nov 29, 2019 5.016 5.127 4.979 4.997 313,767 -0.04(-0.74%)
Nov 27, 2019 5.044 5.090 4.951 5.034 743,808 -0.01(-0.18%)
Nov 26, 2019 5.155 5.197 5.034 5.044 383,050 -0.10(-1.98%)
Nov 25, 2019 5.155 5.266 5.127 5.146 486,492 -0.06(-1.07%)
Nov 22, 2019 5.257 5.272 5.136 5.201 431,335 -0.03(-0.53%)
Nov 21, 2019 5.229 5.285 5.062 5.229 368,352 +0.04(+0.71%)
Nov 20, 2019 5.053 5.303 5.034 5.192 637,179 +0.08(+1.63%)
Nov 19, 2019 5.171 5.189 4.992 5.108 589,445 -0.07(-1.38%)
Nov 18, 2019 5.278 5.278 5.135 5.180 734,162 -0.10(-1.86%)
Nov 15, 2019 5.225 5.305 5.183 5.278 559,074 +0.07(+1.37%)
Nov 14, 2019 5.260 5.269 5.180 5.207 375,274 -0.01(-0.17%)
Nov 13, 2019 5.332 5.332 5.216 5.216 448,971 -0.13(-2.34%)
Nov 12, 2019 5.403 5.466 5.323 5.341 506,984 -0.05(-0.99%)
Nov 11, 2019 5.439 5.466 5.367 5.394 417,320 -0.11(-1.95%)
Nov 08, 2019 5.475 5.533 5.412 5.501 328,972 -0.05(-0.96%)
Nov 07, 2019 5.626 5.680 5.492 5.555 317,196 -0.06(-1.11%)
Nov 06, 2019 5.671 5.707 5.564 5.617 259,743 -0.05(-0.94%)
Nov 05, 2019 5.778 5.778 5.591 5.671 299,024 -0.06(-1.09%)
Nov 04, 2019 5.680 5.760 5.671 5.734 296,557 +0.12(+2.07%)
Nov 01, 2019 5.519 5.626 5.519 5.617 240,403 +0.10(+1.78%)
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%)
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.