Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Feb 29, 2016 4.378 4.501 4.348 4.385 334,754 +0.08(+1.95%)
Feb 26, 2016 4.320 4.417 4.204 4.301 481,356 +0.09(+2.15%)
Feb 25, 2016 4.230 4.281 4.139 4.210 357,083 -0.05(-1.06%)
Feb 24, 2016 4.120 4.327 4.068 4.255 401,408 +0.06(+1.54%)
Feb 23, 2016 4.333 4.391 4.126 4.191 606,568 -0.20(-4.56%)
Feb 22, 2016 4.359 4.520 4.302 4.391 350,718 +0.22(+5.26%)
Feb 19, 2016 4.178 4.184 4.004 4.172 253,488 -0.05(-1.07%)
Feb 18, 2016 4.301 4.369 4.107 4.217 339,251 +0.01(+0.15%)
Feb 17, 2016 3.935 4.217 3.935 4.210 641,709 +0.39(+10.15%)
Feb 16, 2016 3.647 3.829 3.647 3.822 396,295 +0.26(+7.38%)
Feb 12, 2016 3.541 3.560 3.560 3.560 501,119 +0.13(+3.64%)
Feb 11, 2016 3.478 3.585 3.328 3.435 477,766 -0.13(-3.51%)
Feb 10, 2016 3.547 3.716 3.491 3.560 395,636 +0.02(+0.53%)
Feb 09, 2016 3.754 3.904 3.510 3.541 673,647 -0.38(-9.73%)
Feb 08, 2016 4.173 4.173 3.883 3.923 610,563 -0.32(-7.52%)
Feb 05, 2016 4.310 4.486 4.204 4.242 324,781 -0.16(-3.56%)
Feb 04, 2016 4.442 4.573 4.329 4.398 370,114 -0.04(-0.99%)
Feb 03, 2016 4.554 4.554 4.335 4.442 373,585 +0.00(+0.00%)
Feb 02, 2016 4.304 4.442 4.267 4.442 413,579 +0.01(+0.14%)
Feb 01, 2016 4.379 4.517 4.292 4.436 267,554 -0.09(-1.94%)
Jan 29, 2016 4.692 4.830 4.461 4.523 1,038,556 +0.01(+0.14%)
Jan 28, 2016 4.385 4.536 4.354 4.517 632,416 +0.24(+5.56%)
Jan 27, 2016 4.141 4.379 3.986 4.279 595,529 +0.11(+2.55%)
Jan 26, 2016 3.916 4.179 3.816 4.173 358,833 +0.39(+10.43%)
Jan 25, 2016 3.935 4.135 3.722 3.779 812,044 -0.21(-5.33%)
Jan 22, 2016 3.791 4.041 3.704 3.991 1,120,938 +0.38(+10.38%)
Jan 21, 2016 3.372 3.654 3.316 3.616 1,098,970 +0.34(+10.31%)
Jan 20, 2016 3.453 3.591 3.181 3.278 874,283 -0.36(-9.81%)
Jan 19, 2016 3.960 3.985 3.597 3.635 454,441 -0.24(-6.14%)
Jan 15, 2016 3.998 3.872 3.872 3.872 831,363 -0.26(-6.21%)
Jan 14, 2016 3.973 4.154 3.929 4.129 604,697 +0.17(+4.27%)
Jan 13, 2016 4.410 4.542 3.916 3.960 415,828 -0.39(-9.05%)
Jan 12, 2016 4.711 4.742 4.192 4.354 630,136 -0.24(-5.18%)
Jan 11, 2016 4.905 4.911 4.536 4.592 322,917 -0.29(-6.02%)
Jan 08, 2016 4.855 4.936 4.823 4.886 287,863 +0.14(+2.90%)
Jan 07, 2016 4.905 4.974 4.723 4.748 453,079 -0.26(-5.12%)
Jan 06, 2016 5.130 5.174 4.911 5.005 343,745 -0.26(-4.88%)
Jan 05, 2016 5.349 5.395 5.187 5.261 254,400 -0.10(-1.87%)
Jan 04, 2016 5.080 5.399 4.942 5.361 411,220 +0.21(+4.13%)
Dec 31, 2015 4.836 5.149 5.149 5.149 1,284,049 +0.30(+6.19%)
Dec 30, 2015 4.855 5.036 4.823 4.848 1,311,744 -0.09(-1.90%)
Dec 29, 2015 5.036 5.117 4.942 4.942 1,288,641 +0.01(+0.13%)
Dec 28, 2015 5.368 5.380 4.936 4.936 1,187,775 -0.54(-9.93%)
Dec 24, 2015 5.474 5.480 5.480 5.480 565,857 +0.01(+0.11%)
Dec 23, 2015 4.942 5.499 4.942 5.474 1,104,765 +0.67(+13.93%)
Dec 22, 2015 4.579 4.855 4.561 4.805 1,101,283 +0.24(+5.35%)
Dec 21, 2015 4.573 4.573 4.417 4.561 1,010,827 +0.04(+0.83%)
Dec 18, 2015 4.517 4.604 4.429 4.523 864,227 -0.04(-0.96%)
Dec 17, 2015 4.848 4.858 4.523 4.567 854,277 -0.21(-4.33%)
Dec 16, 2015 4.654 4.867 4.654 4.773 807,181 +0.12(+2.55%)
Dec 15, 2015 4.692 4.923 4.648 4.654 868,485 +0.03(+0.54%)
Dec 14, 2015 5.099 5.130 4.579 4.629 1,642,994 -0.50(-9.76%)
Dec 11, 2015 5.249 5.305 5.036 5.130 837,833 -0.27(-4.98%)
Dec 10, 2015 5.336 5.524 5.224 5.399 955,391 +0.05(+0.94%)
Dec 09, 2015 5.199 5.524 5.099 5.349 922,878 +0.17(+3.26%)
Dec 08, 2015 4.755 5.430 4.748 5.180 1,429,859 -0.14(-2.70%)
Dec 07, 2015 5.868 5.868 4.980 5.324 1,617,043 -0.68(-11.35%)
Dec 04, 2015 6.256 6.269 5.943 6.006 673,212 -0.29(-4.57%)
Dec 03, 2015 6.512 6.625 6.212 6.294 731,968 -0.24(-3.64%)
Dec 02, 2015 6.469 6.563 6.143 6.531 1,826,689 +0.00(+0.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.