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 (%)
Sep 30, 2015 6.308 6.465 6.023 6.314 1,127,000 +0.05(+0.87%)
Sep 29, 2015 6.713 6.755 6.235 6.259 479,522 -0.46(-6.85%)
Sep 28, 2015 7.095 7.095 6.719 6.719 354,058 -0.41(-5.69%)
Sep 25, 2015 7.428 7.482 7.058 7.125 393,825 -0.30(-4.07%)
Sep 24, 2015 7.270 7.506 7.071 7.428 503,503 +0.09(+1.28%)
Sep 23, 2015 7.640 7.706 7.325 7.334 233,212 -0.28(-3.62%)
Sep 22, 2015 7.506 7.694 7.422 7.609 279,544 +0.03(+0.40%)
Sep 21, 2015 7.531 7.615 7.482 7.579 171,257 +0.05(+0.64%)
Sep 18, 2015 7.609 7.712 7.476 7.531 262,789 -0.24(-3.04%)
Sep 17, 2015 7.597 7.835 7.488 7.767 348,312 +0.23(+3.05%)
Sep 16, 2015 7.573 7.694 7.476 7.537 326,213 +0.08(+1.14%)
Sep 15, 2015 7.531 7.670 7.428 7.452 421,737 -0.02(-0.24%)
Sep 14, 2015 7.658 7.682 7.446 7.470 204,783 -0.24(-3.06%)
Sep 11, 2015 7.797 7.809 7.470 7.706 356,002 -0.14(-1.78%)
Sep 10, 2015 8.009 8.142 7.791 7.845 327,483 -0.23(-2.85%)
Sep 09, 2015 8.390 8.390 8.069 8.075 305,017 -0.26(-3.12%)
Sep 08, 2015 8.348 8.402 8.263 8.336 226,606 +0.02(+0.22%)
Sep 04, 2015 8.263 8.318 8.318 8.318 116,791 +0.02(+0.29%)
Sep 03, 2015 8.184 8.390 8.166 8.293 363,025 +0.13(+1.56%)
Sep 02, 2015 8.257 8.342 7.966 8.166 415,906 +0.07(+0.82%)
Sep 01, 2015 7.870 8.203 7.857 8.100 412,964 +0.04(+0.45%)
Aug 31, 2015 7.900 8.215 7.821 8.063 231,397 +0.17(+2.15%)
Aug 28, 2015 7.512 8.021 7.512 7.894 291,349 +0.27(+3.49%)
Aug 27, 2015 7.355 7.821 7.325 7.627 314,137 +0.33(+4.56%)
Aug 26, 2015 7.349 7.428 7.071 7.294 403,983 -0.05(-0.66%)
Aug 25, 2015 7.688 7.710 7.264 7.343 617,011 -0.09(-1.22%)
Aug 24, 2015 7.403 8.063 6.665 7.434 713,080 -0.38(-4.88%)
Aug 21, 2015 7.942 8.069 7.718 7.815 495,823 -0.19(-2.34%)
Aug 20, 2015 8.027 8.154 7.936 8.003 363,674 -0.08(-1.05%)
Aug 19, 2015 8.469 8.650 8.063 8.088 547,502 -0.39(-4.64%)
Aug 18, 2015 8.572 8.572 8.414 8.481 267,520 -0.03(-0.36%)
Aug 17, 2015 8.548 8.699 8.342 8.511 334,008 -0.07(-0.85%)
Aug 14, 2015 8.626 8.868 8.572 8.584 213,858 +0.10(+1.18%)
Aug 13, 2015 8.567 8.729 8.419 8.484 291,444 -0.08(-0.90%)
Aug 12, 2015 8.088 8.679 8.011 8.561 506,624 +0.54(+6.78%)
Aug 11, 2015 7.923 8.112 7.822 8.017 457,782 -0.04(-0.51%)
Aug 10, 2015 8.076 8.230 7.982 8.059 445,883 +0.09(+1.11%)
Aug 07, 2015 8.124 8.183 7.946 7.970 229,114 -0.01(-0.07%)
Aug 06, 2015 8.035 8.236 7.911 7.976 346,521 -0.02(-0.30%)
Aug 05, 2015 8.360 8.626 7.917 8.000 883,775 -0.44(-5.25%)
Aug 04, 2015 8.389 8.508 8.313 8.443 436,598 +0.09(+1.13%)
Aug 03, 2015 8.443 8.443 8.218 8.348 294,430 -0.14(-1.60%)
Jul 31, 2015 8.449 8.555 8.389 8.484 485,441 +0.00(+0.00%)
Jul 30, 2015 8.384 8.508 8.384 8.484 417,255 +0.04(+0.42%)
Jul 29, 2015 8.218 8.496 8.218 8.449 335,650 +0.22(+2.66%)
Jul 28, 2015 8.065 8.330 8.011 8.230 325,010 +0.19(+2.35%)
Jul 27, 2015 8.206 8.236 7.976 8.041 526,591 -0.26(-3.13%)
Jul 24, 2015 8.159 8.443 8.157 8.301 407,648 +0.16(+1.96%)
Jul 23, 2015 8.183 8.254 8.059 8.141 396,871 +0.04(+0.51%)
Jul 22, 2015 8.283 8.313 8.059 8.100 607,384 -0.21(-2.49%)
Jul 21, 2015 8.271 8.366 8.124 8.307 510,840 +0.01(+0.07%)
Jul 20, 2015 8.472 8.561 8.277 8.301 373,051 -0.23(-2.70%)
Jul 17, 2015 8.573 8.646 8.508 8.531 256,468 -0.15(-1.70%)
Jul 16, 2015 8.779 8.797 8.644 8.679 326,175 -0.10(-1.14%)
Jul 15, 2015 9.057 9.140 8.779 8.779 406,803 -0.29(-3.19%)
Jul 14, 2015 8.915 9.087 8.903 9.069 251,096 +0.11(+1.19%)
Jul 13, 2015 8.838 9.033 8.785 8.963 415,334 +0.11(+1.20%)
Jul 10, 2015 8.667 8.868 8.620 8.856 285,982 +0.23(+2.67%)
Jul 09, 2015 8.726 8.768 8.584 8.626 333,771 +0.02(+0.21%)
Jul 08, 2015 8.833 8.903 8.537 8.608 426,092 -0.30(-3.32%)
Jul 07, 2015 8.726 8.903 8.508 8.903 354,267 +0.18(+2.02%)
Jul 06, 2015 8.685 8.779 8.632 8.727 184,076 -0.11(-1.26%)
Jul 02, 2015 8.567 8.838 8.838 8.838 274,877 +0.24(+2.75%)
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.