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 (%)
Jun 30, 2017 6.866 6.949 6.830 6.902 115,679 +0.14(+2.01%)
Jun 29, 2017 6.773 6.830 6.737 6.765 162,284 +0.05(+0.75%)
Jun 28, 2017 6.672 6.780 6.672 6.715 175,513 +0.04(+0.64%)
Jun 27, 2017 6.644 6.758 6.644 6.672 189,633 +0.03(+0.43%)
Jun 26, 2017 6.558 6.658 6.522 6.644 149,484 +0.11(+1.64%)
Jun 23, 2017 6.457 6.565 6.440 6.536 160,948 +0.11(+1.67%)
Jun 22, 2017 6.328 6.479 6.321 6.429 222,011 +0.15(+2.40%)
Jun 21, 2017 6.414 6.414 6.185 6.278 427,995 -0.07(-1.13%)
Jun 20, 2017 6.493 6.513 6.321 6.350 312,597 -0.21(-3.17%)
Jun 19, 2017 6.694 6.694 6.515 6.558 175,700 -0.10(-1.51%)
Jun 16, 2017 6.615 6.694 6.558 6.658 231,640 +0.10(+1.53%)
Jun 15, 2017 6.801 6.801 6.536 6.558 269,346 -0.26(-3.79%)
Jun 14, 2017 7.016 7.016 6.801 6.816 189,256 -0.18(-2.56%)
Jun 13, 2017 6.937 7.009 6.916 6.995 128,932 +0.10(+1.46%)
Jun 12, 2017 6.859 6.916 6.859 6.894 169,628 +0.07(+1.05%)
Jun 09, 2017 6.765 6.837 6.737 6.823 291,571 +0.06(+0.85%)
Jun 08, 2017 6.844 6.902 6.737 6.765 450,768 -0.16(-2.28%)
Jun 07, 2017 7.095 7.160 6.887 6.923 289,489 -0.18(-2.52%)
Jun 06, 2017 7.117 7.123 7.066 7.102 122,741 +0.04(+0.51%)
Jun 05, 2017 7.074 7.145 7.038 7.066 104,776 -0.06(-0.90%)
Jun 02, 2017 7.195 7.217 7.131 7.131 93,090 -0.09(-1.19%)
Jun 01, 2017 7.160 7.224 7.102 7.217 122,555 +0.11(+1.51%)
May 31, 2017 7.102 7.167 7.031 7.109 212,570 -0.04(-0.50%)
May 30, 2017 7.203 7.203 7.131 7.145 261,686 -0.12(-1.68%)
May 26, 2017 7.346 7.396 7.224 7.267 179,487 -0.04(-0.49%)
May 25, 2017 7.461 7.461 7.267 7.303 219,029 -0.11(-1.55%)
May 24, 2017 7.525 7.525 7.403 7.418 172,815 -0.09(-1.15%)
May 23, 2017 7.518 7.518 7.475 7.504 175,247 +0.07(+0.96%)
May 22, 2017 7.468 7.475 7.324 7.432 227,881 +0.06(+0.88%)
May 19, 2017 7.339 7.418 7.324 7.367 178,717 +0.07(+0.98%)
May 18, 2017 7.260 7.310 7.203 7.296 258,481 +0.02(+0.30%)
May 17, 2017 7.482 7.482 7.231 7.274 238,749 -0.14(-1.93%)
May 16, 2017 7.488 7.488 7.375 7.418 232,636 +0.00(+0.00%)
May 15, 2017 7.488 7.488 7.383 7.418 200,009 +0.09(+1.25%)
May 12, 2017 7.368 7.368 7.263 7.326 189,113 +0.11(+1.46%)
May 11, 2017 7.298 7.312 7.214 7.221 120,593 -0.05(-0.68%)
May 10, 2017 7.235 7.298 7.214 7.270 98,107 +0.04(+0.49%)
May 09, 2017 7.214 7.263 7.172 7.235 116,817 -0.01(-0.10%)
May 08, 2017 7.249 7.291 7.182 7.242 161,656 +0.01(+0.10%)
May 05, 2017 7.095 7.248 7.066 7.235 230,495 +0.13(+1.88%)
May 04, 2017 7.305 7.305 7.031 7.102 370,287 -0.24(-3.25%)
May 03, 2017 7.397 7.438 7.333 7.340 175,467 -0.06(-0.85%)
May 02, 2017 7.474 7.474 7.375 7.404 118,554 -0.04(-0.57%)
May 01, 2017 7.439 7.453 7.411 7.446 112,929 +0.04(+0.57%)
Apr 28, 2017 7.368 7.439 7.368 7.404 266,267 +0.05(+0.67%)
Apr 27, 2017 7.411 7.460 7.347 7.354 330,656 -0.04(-0.57%)
Apr 26, 2017 7.383 7.495 7.383 7.397 243,497 -0.06(-0.75%)
Apr 25, 2017 7.347 7.453 7.347 7.453 203,927 +0.09(+1.24%)
Apr 24, 2017 7.333 7.383 7.298 7.361 167,419 +0.06(+0.87%)
Apr 21, 2017 7.368 7.432 7.277 7.298 173,390 -0.03(-0.38%)
Apr 20, 2017 7.368 7.368 7.249 7.326 95,608 -0.02(-0.29%)
Apr 19, 2017 7.474 7.474 7.319 7.347 184,718 -0.07(-0.95%)
Apr 18, 2017 7.361 7.425 7.361 7.418 122,391 +0.01(+0.09%)
Apr 17, 2017 7.460 7.460 7.312 7.411 267,199 -0.01(-0.19%)
Apr 13, 2017 7.495 7.509 7.411 7.425 116,507 -0.08(-1.03%)
Apr 12, 2017 7.537 7.544 7.467 7.502 234,287 -0.05(-0.65%)
Apr 11, 2017 7.663 7.663 7.467 7.551 223,994 -0.11(-1.38%)
Apr 10, 2017 7.649 7.678 7.635 7.656 159,766 +0.04(+0.46%)
Apr 07, 2017 7.642 7.663 7.593 7.621 155,283 +0.01(+0.18%)
Apr 06, 2017 7.551 7.607 7.544 7.607 115,663 +0.11(+1.50%)
Apr 05, 2017 7.558 7.621 7.481 7.495 87,441 -0.03(-0.37%)
Apr 04, 2017 7.530 7.544 7.481 7.523 83,040 +0.02(+0.28%)
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.