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 (%)
Aug 31, 2020 9.570 9.570 9.360 9.430 35,534 -0.05(-0.53%)
Aug 28, 2020 9.420 9.510 9.340 9.480 55,200 +0.08(+0.85%)
Aug 27, 2020 9.400 9.490 9.270 9.400 49,439 -0.03(-0.32%)
Aug 26, 2020 9.570 9.580 9.350 9.430 20,999 -0.15(-1.53%)
Aug 25, 2020 9.800 9.825 9.450 9.577 56,008 -0.22(-2.28%)
Aug 24, 2020 9.880 9.880 9.710 9.800 56,042 +0.08(+0.77%)
Aug 21, 2020 9.764 9.764 9.696 9.725 75,355 +0.01(+0.10%)
Aug 20, 2020 9.725 9.784 9.696 9.715 33,428 -0.04(-0.40%)
Aug 19, 2020 9.666 9.872 9.666 9.754 36,594 +0.03(+0.35%)
Aug 18, 2020 9.745 9.794 9.647 9.720 70,426 +0.00(+0.05%)
Aug 17, 2020 9.735 9.882 9.705 9.715 28,194 -0.06(-0.60%)
Aug 14, 2020 9.598 9.784 9.598 9.774 15,111 +0.15(+1.53%)
Aug 13, 2020 9.715 9.794 9.627 9.627 20,864 -0.10(-1.06%)
Aug 12, 2020 9.686 9.730 9.617 9.730 25,344 +0.15(+1.58%)
Aug 11, 2020 9.656 9.764 9.539 9.578 42,003 +0.08(+0.82%)
Aug 10, 2020 9.314 9.500 9.314 9.500 40,843 +0.18(+1.89%)
Aug 07, 2020 9.265 9.323 9.216 9.323 22,770 +0.04(+0.42%)
Aug 06, 2020 9.255 9.284 9.216 9.284 15,018 +0.05(+0.53%)
Aug 05, 2020 9.186 9.274 9.164 9.235 25,933 +0.21(+2.28%)
Aug 04, 2020 8.912 9.128 8.912 9.030 34,870 +0.11(+1.21%)
Aug 03, 2020 8.883 9.030 8.853 8.922 31,168 +0.01(+0.11%)
Jul 31, 2020 8.844 8.970 8.804 8.912 54,423 +0.05(+0.55%)
Jul 30, 2020 8.844 8.942 8.814 8.863 65,672 -0.10(-1.15%)
Jul 29, 2020 8.697 9.000 8.697 8.966 110,561 +0.29(+3.33%)
Jul 28, 2020 8.628 8.736 8.628 8.677 17,797 +0.02(+0.23%)
Jul 27, 2020 8.765 8.804 8.628 8.658 43,308 -0.15(-1.67%)
Jul 24, 2020 8.853 8.920 8.765 8.804 27,364 -0.12(-1.32%)
Jul 23, 2020 8.990 9.068 8.922 8.922 29,277 -0.14(-1.51%)
Jul 22, 2020 9.147 9.148 9.049 9.059 9,958 -0.15(-1.60%)
Jul 21, 2020 8.961 9.245 8.950 9.206 44,992 +0.32(+3.64%)
Jul 20, 2020 8.902 8.984 8.853 8.883 24,867 -0.06(-0.66%)
Jul 17, 2020 8.961 9.048 8.877 8.942 21,238 +0.06(+0.66%)
Jul 16, 2020 8.922 8.990 8.853 8.883 21,842 -0.07(-0.77%)
Jul 15, 2020 8.658 8.961 8.638 8.951 77,751 +0.44(+5.18%)
Jul 14, 2020 8.481 8.579 8.442 8.511 36,548 -0.03(-0.34%)
Jul 13, 2020 8.814 8.814 8.540 8.540 33,637 -0.23(-2.57%)
Jul 10, 2020 8.550 8.765 8.550 8.765 47,071 +0.10(+1.13%)
Jul 09, 2020 9.088 9.137 8.550 8.667 133,775 -0.36(-4.01%)
Jul 08, 2020 8.932 9.162 8.932 9.030 18,426 +0.01(+0.11%)
Jul 07, 2020 8.912 9.226 8.912 9.020 34,311 -0.03(-0.32%)
Jul 06, 2020 9.333 9.451 8.893 9.049 49,609 -0.20(-2.12%)
Jul 02, 2020 9.500 9.520 9.245 9.245 30,326 -0.09(-0.94%)
Jul 01, 2020 9.510 9.715 9.294 9.333 29,383 -0.05(-0.52%)
Jun 30, 2020 9.157 9.431 9.157 9.382 42,911 -0.01(-0.10%)
Jun 29, 2020 9.353 9.637 9.306 9.392 38,394 +0.03(+0.31%)
Jun 26, 2020 9.696 9.774 9.323 9.363 36,554 -0.43(-4.40%)
Jun 25, 2020 9.852 10.11 9.774 9.794 46,495 -0.11(-1.14%)
Jun 24, 2020 10.29 10.29 9.803 9.906 62,719 -0.43(-4.12%)
Jun 23, 2020 10.33 10.63 10.29 10.33 53,205 -0.03(-0.28%)
Jun 22, 2020 10.11 10.36 10.07 10.36 43,327 +0.13(+1.24%)
Jun 19, 2020 10.62 10.62 10.23 10.23 23,484 -0.19(-1.78%)
Jun 18, 2020 10.22 10.53 10.21 10.42 21,895 +0.01(+0.09%)
Jun 17, 2020 10.63 10.66 10.41 10.41 21,370 -0.22(-2.03%)
Jun 16, 2020 10.90 10.98 10.59 10.63 39,743 +0.08(+0.74%)
Jun 15, 2020 9.911 10.63 9.833 10.55 36,559 +0.36(+3.56%)
Jun 12, 2020 10.24 10.34 10.02 10.19 41,762 +0.24(+2.46%)
Jun 11, 2020 10.47 10.60 9.901 9.940 71,181 -1.21(-10.89%)
Jun 10, 2020 11.49 11.49 10.88 11.15 57,727 -0.27(-2.40%)
Jun 09, 2020 11.84 11.96 11.41 11.43 73,154 -0.66(-5.43%)
Jun 08, 2020 12.08 12.14 11.88 12.09 85,954 +0.35(+3.00%)
Jun 05, 2020 11.57 11.88 11.50 11.73 86,689 +0.53(+4.72%)
Jun 04, 2020 11.01 11.25 10.83 11.20 74,302 +0.17(+1.51%)
Jun 03, 2020 10.93 11.04 10.86 11.04 66,516 +0.22(+1.99%)
Jun 02, 2020 10.77 10.95 10.75 10.82 45,876 +0.05(+0.45%)
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.