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 (%)
Jul 29, 2016 6.094 6.206 6.094 6.206 103,970 +0.10(+1.62%)
Jul 28, 2016 6.100 6.166 6.080 6.107 249,393 -0.03(-0.43%)
Jul 27, 2016 6.146 6.259 6.133 6.133 243,423 -0.03(-0.43%)
Jul 26, 2016 6.160 6.252 6.153 6.160 147,849 -0.06(-0.96%)
Jul 25, 2016 6.338 6.338 6.173 6.219 261,056 -0.13(-1.98%)
Jul 22, 2016 6.272 6.375 6.272 6.344 143,251 +0.07(+1.05%)
Jul 21, 2016 6.338 6.410 6.245 6.278 357,993 -0.06(-0.94%)
Jul 20, 2016 6.179 6.338 6.146 6.338 227,367 +0.13(+2.02%)
Jul 19, 2016 6.199 6.226 6.120 6.212 227,532 +0.03(+0.53%)
Jul 18, 2016 6.127 6.192 6.074 6.179 253,361 +0.05(+0.75%)
Jul 15, 2016 6.226 6.226 6.080 6.133 307,418 -0.04(-0.64%)
Jul 14, 2016 6.186 6.239 6.107 6.173 287,698 +0.01(+0.21%)
Jul 13, 2016 6.384 6.384 6.136 6.160 306,188 -0.15(-2.30%)
Jul 12, 2016 6.311 6.377 6.269 6.305 202,849 +0.12(+1.92%)
Jul 11, 2016 6.199 6.318 6.179 6.186 176,876 +0.01(+0.21%)
Jul 08, 2016 6.160 6.113 6.113 6.173 249,685 +0.06(+0.97%)
Jul 07, 2016 6.160 6.239 6.100 6.113 372,357 +0.01(+0.11%)
Jul 06, 2016 5.988 6.113 5.942 6.107 214,757 +0.04(+0.65%)
Jul 05, 2016 6.074 6.107 5.955 6.067 273,227 -0.10(-1.61%)
Jul 01, 2016 6.127 6.166 6.166 6.166 130,113 -0.01(-0.11%)
Jun 30, 2016 6.173 6.239 6.087 6.173 229,417 -0.03(-0.53%)
Jun 29, 2016 6.239 6.272 6.169 6.206 229,323 +0.07(+1.08%)
Jun 28, 2016 6.028 6.206 5.978 6.140 170,593 +0.30(+5.08%)
Jun 27, 2016 6.028 6.074 5.790 5.843 316,148 -0.34(-5.55%)
Jun 24, 2016 6.232 6.443 6.133 6.186 315,584 -0.25(-3.90%)
Jun 23, 2016 6.351 6.447 6.285 6.437 166,167 +0.18(+2.85%)
Jun 22, 2016 6.318 6.331 6.219 6.259 163,817 +0.03(+0.42%)
Jun 21, 2016 6.146 6.252 6.067 6.232 185,641 +0.09(+1.40%)
Jun 20, 2016 6.206 6.239 6.107 6.146 198,541 +0.04(+0.65%)
Jun 17, 2016 6.021 6.120 5.948 6.107 201,057 +0.18(+3.12%)
Jun 16, 2016 5.922 5.962 5.796 5.922 128,456 -0.05(-0.88%)
Jun 15, 2016 5.915 6.027 5.889 5.975 109,215 +0.01(+0.22%)
Jun 14, 2016 6.021 6.061 5.890 5.962 167,410 -0.11(-1.74%)
Jun 13, 2016 6.127 6.206 6.021 6.067 207,726 -0.09(-1.50%)
Jun 10, 2016 6.503 6.503 6.160 6.160 292,346 -0.44(-6.70%)
Jun 09, 2016 6.549 6.628 6.463 6.602 240,533 -0.01(-0.20%)
Jun 08, 2016 6.661 6.739 6.549 6.615 357,245 +0.04(+0.60%)
Jun 07, 2016 6.529 6.595 6.496 6.575 283,019 +0.11(+1.74%)
Jun 06, 2016 6.351 6.503 6.331 6.463 147,746 +0.13(+2.09%)
Jun 03, 2016 6.298 6.331 6.226 6.331 134,639 +0.04(+0.63%)
Jun 02, 2016 6.179 6.311 6.132 6.292 128,232 +0.07(+1.17%)
Jun 01, 2016 6.008 6.219 5.962 6.219 285,996 +0.17(+2.84%)
May 31, 2016 6.120 6.153 6.008 6.047 320,019 -0.01(-0.11%)
May 27, 2016 6.127 6.054 6.054 6.054 196,609 -0.08(-1.29%)
May 26, 2016 6.179 6.206 6.067 6.133 222,090 +0.03(+0.43%)
May 25, 2016 6.153 6.259 6.094 6.107 370,541 +0.04(+0.65%)
May 24, 2016 6.206 6.206 6.028 6.067 209,618 -0.09(-1.50%)
May 23, 2016 6.146 6.199 6.096 6.160 281,367 -0.01(-0.11%)
May 20, 2016 6.199 6.206 6.087 6.166 229,067 +0.07(+1.19%)
May 19, 2016 6.140 6.186 5.995 6.094 402,477 -0.16(-2.53%)
May 18, 2016 6.226 6.252 6.067 6.252 738,032 +0.05(+0.85%)
May 17, 2016 6.219 6.277 6.064 6.199 360,559 +0.03(+0.52%)
May 16, 2016 5.922 6.167 5.922 6.167 500,121 +0.36(+6.23%)
May 13, 2016 5.754 5.896 5.754 5.805 211,363 +0.01(+0.22%)
May 12, 2016 5.870 5.870 5.780 5.792 240,158 +0.06(+1.01%)
May 11, 2016 5.683 5.805 5.612 5.734 175,145 +0.05(+0.91%)
May 10, 2016 5.721 5.747 5.670 5.683 157,980 +0.03(+0.46%)
May 09, 2016 5.715 5.715 5.502 5.657 230,849 -0.07(-1.24%)
May 06, 2016 5.773 5.838 5.702 5.728 374,348 -0.03(-0.56%)
May 05, 2016 5.812 5.915 5.747 5.760 240,156 +0.10(+1.83%)
May 04, 2016 5.624 5.702 5.566 5.657 443,895 +0.04(+0.69%)
May 03, 2016 5.767 5.818 5.566 5.618 392,586 -0.21(-3.55%)
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.