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 (%)
May 30, 2014 11.60 11.80 11.60 11.76 318,835 +0.15(+1.27%)
May 29, 2014 11.62 11.75 11.59 11.62 255,355 -0.01(-0.05%)
May 28, 2014 11.62 11.65 11.49 11.62 367,051 +0.03(+0.25%)
May 27, 2014 11.76 11.77 11.52 11.59 336,865 -0.15(-1.31%)
May 23, 2014 11.66 11.75 11.75 11.75 224,099 +0.12(+0.99%)
May 22, 2014 11.69 11.69 11.60 11.63 211,846 +0.04(+0.33%)
May 21, 2014 11.55 11.67 11.55 11.59 233,100 +0.06(+0.51%)
May 20, 2014 11.55 11.61 11.50 11.53 229,324 -0.02(-0.15%)
May 19, 2014 11.66 11.68 11.52 11.55 230,330 -0.09(-0.81%)
May 16, 2014 11.54 11.67 11.53 11.64 148,924 +0.14(+1.23%)
May 15, 2014 11.63 11.67 11.48 11.50 252,553 -0.11(-0.97%)
May 14, 2014 11.54 11.64 11.54 11.62 143,393 +0.07(+0.61%)
May 13, 2014 11.64 11.69 11.53 11.54 209,971 -0.25(-2.10%)
May 12, 2014 11.72 11.80 11.71 11.79 254,803 +0.10(+0.86%)
May 09, 2014 11.70 11.73 11.67 11.69 146,692 -0.04(-0.30%)
May 08, 2014 11.72 11.73 11.65 11.73 169,621 +0.02(+0.20%)
May 07, 2014 11.68 11.75 11.63 11.70 163,694 +0.07(+0.57%)
May 06, 2014 11.71 11.72 11.58 11.64 282,932 -0.05(-0.47%)
May 05, 2014 11.76 11.76 11.62 11.69 164,017 -0.08(-0.65%)
May 02, 2014 11.67 11.79 11.46 11.77 294,973 +0.13(+1.12%)
May 01, 2014 11.66 11.68 11.59 11.64 126,706 +0.01(+0.10%)
Apr 30, 2014 11.57 11.67 11.53 11.63 228,305 +0.08(+0.72%)
Apr 29, 2014 11.64 11.65 11.51 11.54 245,109 -0.10(-0.86%)
Apr 28, 2014 11.54 11.68 11.41 11.64 195,743 +0.18(+1.55%)
Apr 25, 2014 11.43 11.55 11.40 11.47 172,951 +0.04(+0.36%)
Apr 24, 2014 11.47 11.53 11.40 11.43 308,665 -0.02(-0.21%)
Apr 23, 2014 11.46 11.57 11.37 11.45 236,580 +0.01(+0.05%)
Apr 22, 2014 11.58 11.66 11.34 11.44 328,312 -0.14(-1.17%)
Apr 21, 2014 11.59 11.69 11.50 11.58 162,819 -0.05(-0.41%)
Apr 17, 2014 11.62 11.63 11.63 11.63 272,000 +0.08(+0.66%)
Apr 16, 2014 11.53 11.64 11.41 11.55 219,830 +0.03(+0.26%)
Apr 15, 2014 11.31 11.53 11.21 11.52 302,944 +0.26(+2.31%)
Apr 14, 2014 11.24 11.30 11.20 11.26 218,894 -0.01(-0.05%)
Apr 11, 2014 11.18 11.30 11.12 11.27 209,225 +0.09(+0.79%)
Apr 10, 2014 11.29 11.31 11.15 11.18 167,917 -0.08(-0.68%)
Apr 09, 2014 11.20 11.31 11.15 11.25 208,747 +0.05(+0.42%)
Apr 08, 2014 11.25 11.27 11.07 11.21 144,080 +0.01(+0.11%)
Apr 07, 2014 11.34 11.44 11.17 11.20 170,545 -0.17(-1.51%)
Apr 04, 2014 11.39 11.42 11.30 11.37 100,430 +0.02(+0.16%)
Apr 03, 2014 11.30 11.41 11.25 11.35 126,904 +0.02(+0.21%)
Apr 02, 2014 11.24 11.37 11.24 11.33 136,700 +0.12(+1.05%)
Apr 01, 2014 11.28 11.31 11.18 11.21 176,728 -0.06(-0.52%)
Mar 31, 2014 11.46 11.46 11.25 11.27 224,152 -0.10(-0.88%)
Mar 28, 2014 11.21 11.41 11.18 11.37 273,223 +0.10(+0.85%)
Mar 27, 2014 11.17 11.37 11.06 11.27 143,129 +0.10(+0.89%)
Mar 26, 2014 11.08 11.25 10.92 11.17 370,365 +0.17(+1.56%)
Mar 25, 2014 10.99 11.03 10.88 11.00 460,666 -0.02(-0.16%)
Mar 24, 2014 11.15 11.15 10.99 11.02 338,271 -0.23(-2.05%)
Mar 21, 2014 10.90 11.25 10.88 11.25 716,519 +0.37(+3.42%)
Mar 20, 2014 10.95 10.97 10.81 10.88 294,575 -0.08(-0.75%)
Mar 19, 2014 11.04 11.04 10.91 10.96 332,095 -0.04(-0.38%)
Mar 18, 2014 11.01 11.05 10.94 11.00 367,046 -0.01(-0.05%)
Mar 17, 2014 11.08 11.14 10.98 11.01 264,058 -0.04(-0.37%)
Mar 14, 2014 10.99 11.08 10.99 11.05 258,164 +0.00(+0.00%)
Mar 13, 2014 11.05 11.14 10.96 11.05 320,934 +0.00(+0.00%)
Mar 12, 2014 11.05 11.15 10.93 11.05 319,270 -0.08(-0.74%)
Mar 11, 2014 11.28 11.28 11.09 11.13 329,719 -0.16(-1.41%)
Mar 10, 2014 11.34 11.37 11.19 11.29 220,572 -0.04(-0.37%)
Mar 07, 2014 11.41 11.49 11.33 11.33 154,467 -0.10(-0.88%)
Mar 06, 2014 11.34 11.44 11.34 11.43 133,110 +0.06(+0.57%)
Mar 05, 2014 11.46 11.52 11.33 11.37 388,540 -0.05(-0.41%)
Mar 04, 2014 11.43 11.49 11.30 11.41 176,315 +0.00(+0.00%)
Mar 03, 2014 11.46 11.50 11.40 11.41 132,154 -0.05(-0.46%)
Feb 28, 2014 11.44 11.50 11.37 11.47 189,000 -0.01(-0.10%)
Feb 27, 2014 11.44 11.51 11.41 11.48 177,135 +0.02(+0.15%)
Feb 26, 2014 11.42 11.55 11.40 11.46 280,347 +0.03(+0.26%)
Feb 25, 2014 11.46 11.55 11.39 11.43 215,477 +0.04(+0.31%)
Feb 24, 2014 11.54 11.54 11.38 11.40 243,095 -0.04(-0.36%)
Feb 21, 2014 11.35 11.55 11.34 11.44 188,416 +0.09(+0.78%)
Feb 20, 2014 11.47 11.51 11.33 11.35 223,400 -0.09(-0.78%)
Feb 19, 2014 11.49 11.66 11.40 11.44 261,262 -0.07(-0.62%)
Feb 18, 2014 11.66 11.66 11.49 11.51 169,491 -0.11(-0.97%)
Feb 14, 2014 11.68 11.62 11.62 11.62 229,854 +0.03(+0.26%)
Feb 13, 2014 11.40 11.66 11.40 11.59 228,513 +0.00(+0.01%)
Feb 12, 2014 11.67 11.75 11.54 11.59 269,469 -0.02(-0.15%)
Feb 11, 2014 11.59 11.66 11.44 11.61 260,040 +0.08(+0.67%)
Feb 10, 2014 11.45 11.59 11.29 11.53 242,103 +0.07(+0.57%)
Feb 07, 2014 11.45 11.59 11.40 11.47 133,476 -0.02(-0.15%)
Feb 06, 2014 11.31 11.49 11.31 11.49 113,965 +0.15(+1.36%)
Feb 05, 2014 11.36 11.37 11.28 11.33 154,251 +0.02(+0.16%)
Feb 04, 2014 11.36 11.45 11.18 11.31 205,037 -0.08(-0.67%)
Feb 03, 2014 11.43 11.46 11.31 11.39 97,349 -0.01(-0.05%)
Jan 31, 2014 11.31 11.44 11.23 11.40 167,287 +0.09(+0.78%)
Jan 30, 2014 11.39 11.41 11.27 11.31 255,862 -0.02(-0.21%)
Jan 29, 2014 11.44 11.53 11.11 11.33 487,794 -0.19(-1.64%)
Jan 28, 2014 11.47 11.70 11.44 11.52 241,868 -0.02(-0.15%)
Jan 27, 2014 11.56 11.69 11.47 11.54 184,569 -0.09(-0.76%)
Jan 24, 2014 11.64 11.70 11.55 11.63 289,540 -0.05(-0.41%)
Jan 23, 2014 11.67 11.73 11.57 11.67 136,436 -0.01(-0.10%)
Jan 22, 2014 11.70 11.72 11.60 11.69 172,113 +0.06(+0.51%)
Jan 21, 2014 11.60 11.69 11.59 11.63 189,255 -0.04(-0.30%)
Jan 17, 2014 11.48 11.66 11.66 11.66 197,525 +0.21(+1.81%)
Jan 16, 2014 11.50 11.63 11.44 11.46 295,550 +0.01(+0.10%)
Jan 15, 2014 11.67 11.80 11.41 11.44 311,628 -0.23(-1.97%)
Jan 14, 2014 11.69 11.78 11.64 11.67 179,090 -0.11(-0.95%)
Jan 13, 2014 11.60 11.83 11.52 11.79 285,938 +0.17(+1.47%)
Jan 10, 2014 11.88 11.88 11.57 11.62 273,707 -0.20(-1.70%)
Jan 09, 2014 11.82 11.96 11.80 11.82 360,230 +0.02(+0.20%)
Jan 08, 2014 11.82 11.82 11.79 11.79 440,514 -0.01(-0.10%)
Jan 07, 2014 11.83 11.83 11.80 11.80 269,469 -0.01(-0.10%)
Jan 06, 2014 11.89 11.89 11.73 11.82 410,405 +0.03(+0.25%)
Jan 03, 2014 11.82 11.90 11.76 11.79 1,135,157 -0.22(-1.82%)
Jan 02, 2014 12.18 12.70 11.92 12.01 156,059 -0.28(-2.31%)
Dec 31, 2013 12.03 12.29 12.29 12.29 272,846 +0.25(+2.11%)
Dec 30, 2013 12.02 12.11 11.92 12.03 182,888 +0.10(+0.84%)
Dec 27, 2013 11.99 12.07 11.85 11.93 73,548 -0.02(-0.20%)
Dec 26, 2013 11.96 12.07 11.95 11.96 113,474 -0.01(-0.05%)
Dec 24, 2013 11.89 12.05 11.82 11.96 92,121 +0.09(+0.75%)
Dec 23, 2013 11.90 11.90 11.73 11.88 100,352 +0.01(+0.05%)
Dec 20, 2013 11.86 11.88 11.83 11.87 146,910 +0.01(+0.05%)
Dec 19, 2013 11.89 11.89 11.82 11.86 92,583 +0.05(+0.40%)
Dec 18, 2013 11.86 11.89 11.82 11.82 156,622 +0.01(+0.05%)
Dec 17, 2013 11.83 11.85 11.79 11.81 240,874 -0.01(-0.10%)
Dec 16, 2013 11.86 11.93 11.82 11.82 172,619 -0.08(-0.65%)
Dec 13, 2013 11.88 11.90 11.84 11.90 82,537 +0.00(+0.03%)
Dec 12, 2013 11.83 11.90 11.83 11.90 69,469 +0.00(+0.02%)
Dec 11, 2013 11.88 11.89 11.56 11.89 288,668 +0.08(+0.65%)
Dec 10, 2013 11.93 12.00 11.82 11.82 190,868 -0.12(-1.04%)
Dec 09, 2013 12.06 12.07 11.93 11.94 129,388 -0.08(-0.63%)
Dec 06, 2013 12.05 12.09 11.96 12.02 174,259 +0.03(+0.25%)
Dec 05, 2013 11.82 12.17 11.79 11.99 401,031 +0.17(+1.45%)
Dec 04, 2013 11.82 11.84 11.79 11.82 146,263 -0.01(-0.05%)
Dec 03, 2013 11.83 11.83 11.82 11.82 224,864 +0.01(+0.05%)
Dec 02, 2013 11.82 11.83 11.77 11.82 327,757 +0.00(+0.00%)
Nov 29, 2013 11.90 11.90 11.82 11.82 196,919 +0.00(+0.00%)
Nov 27, 2013 11.82 11.92 11.76 11.82 526,882 +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.