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 29, 2015 10.48 10.52 10.44 10.47 141,802 -0.06(-0.56%)
May 28, 2015 10.43 10.58 10.33 10.53 216,995 +0.11(+1.08%)
May 27, 2015 10.43 10.52 10.34 10.42 343,981 +0.06(+0.57%)
May 26, 2015 10.39 10.39 10.29 10.36 213,820 -0.01(-0.06%)
May 22, 2015 10.32 10.37 10.37 10.37 170,952 -0.06(-0.57%)
May 21, 2015 10.51 10.59 10.37 10.43 190,574 -0.09(-0.84%)
May 20, 2015 10.57 10.57 10.46 10.52 144,408 +0.03(+0.28%)
May 19, 2015 10.46 10.57 10.43 10.49 157,536 +0.02(+0.23%)
May 18, 2015 10.65 10.68 10.46 10.46 125,673 -0.18(-1.72%)
May 15, 2015 10.66 10.78 10.54 10.65 197,451 -0.04(-0.33%)
May 14, 2015 10.89 10.89 10.61 10.68 192,046 -0.17(-1.52%)
May 13, 2015 10.73 10.98 10.73 10.85 205,250 +0.17(+1.60%)
May 12, 2015 10.68 10.75 10.68 10.68 188,947 +0.09(+0.84%)
May 11, 2015 10.66 10.69 10.52 10.59 150,720 -0.13(-1.21%)
May 08, 2015 10.73 10.76 10.63 10.72 166,349 +0.06(+0.55%)
May 07, 2015 10.75 10.75 10.57 10.66 153,222 -0.04(-0.39%)
May 06, 2015 10.87 10.87 10.61 10.70 161,209 -0.12(-1.09%)
May 05, 2015 10.84 10.85 10.75 10.82 149,381 +0.06(+0.55%)
May 04, 2015 10.84 10.84 10.69 10.76 162,736 -0.06(-0.55%)
May 01, 2015 10.82 10.83 10.75 10.82 164,378 +0.03(+0.31%)
Apr 30, 2015 10.81 10.81 10.66 10.78 214,091 +0.07(+0.63%)
Apr 29, 2015 10.61 10.76 10.61 10.72 257,968 +0.01(+0.06%)
Apr 28, 2015 10.66 10.83 10.63 10.71 316,073 +0.08(+0.72%)
Apr 27, 2015 10.58 10.73 10.55 10.63 227,720 +0.05(+0.45%)
Apr 24, 2015 10.58 10.67 10.50 10.59 173,089 +0.01(+0.06%)
Apr 23, 2015 10.43 10.61 10.40 10.58 184,765 +0.17(+1.65%)
Apr 22, 2015 10.41 10.62 10.35 10.41 244,033 +0.02(+0.23%)
Apr 21, 2015 10.33 10.40 10.29 10.39 220,749 +0.12(+1.15%)
Apr 20, 2015 10.31 10.35 10.27 10.27 134,471 +0.04(+0.35%)
Apr 17, 2015 10.26 10.27 10.17 10.23 212,647 -0.04(-0.40%)
Apr 16, 2015 10.23 10.36 10.20 10.27 174,867 +0.05(+0.46%)
Apr 15, 2015 10.09 10.27 10.09 10.23 267,739 +0.17(+1.64%)
Apr 14, 2015 9.943 10.11 9.943 10.06 233,716 +0.09(+0.95%)
Apr 13, 2015 10.04 10.09 9.955 9.967 329,318 -0.07(-0.71%)
Apr 10, 2015 10.14 10.28 10.04 10.04 299,575 -0.12(-1.22%)
Apr 09, 2015 10.18 10.20 10.07 10.16 206,874 +0.08(+0.76%)
Apr 08, 2015 10.13 10.24 10.09 10.09 158,650 -0.05(-0.52%)
Apr 07, 2015 10.11 10.24 10.10 10.14 137,430 -0.01(-0.12%)
Apr 06, 2015 10.07 10.17 10.07 10.15 156,805 +0.04(+0.41%)
Apr 02, 2015 10.10 10.11 10.11 10.11 156,226 +0.04(+0.35%)
Apr 01, 2015 9.931 10.19 9.920 10.07 283,496 +0.12(+1.25%)
Mar 31, 2015 9.920 10.04 9.902 9.949 167,643 -0.05(-0.47%)
Mar 30, 2015 9.908 10.02 9.908 9.996 215,277 +0.10(+1.01%)
Mar 27, 2015 9.937 9.973 9.872 9.896 152,230 -0.07(-0.71%)
Mar 26, 2015 9.985 10.02 9.902 9.967 191,410 +0.04(+0.42%)
Mar 25, 2015 9.902 9.955 9.837 9.926 175,706 +0.01(+0.12%)
Mar 24, 2015 10.14 10.14 9.872 9.914 311,747 -0.12(-1.18%)
Mar 23, 2015 9.837 10.08 9.831 10.03 189,618 +0.26(+2.66%)
Mar 20, 2015 9.737 9.878 9.707 9.772 223,871 +0.09(+0.98%)
Mar 19, 2015 9.737 9.766 9.589 9.677 194,590 -0.11(-1.15%)
Mar 18, 2015 9.618 9.926 9.577 9.790 192,509 +0.12(+1.28%)
Mar 17, 2015 9.595 9.683 9.512 9.666 232,433 +0.04(+0.37%)
Mar 16, 2015 9.807 9.807 9.601 9.630 212,175 -0.19(-1.93%)
Mar 13, 2015 9.867 9.910 9.760 9.819 175,308 -0.13(-1.31%)
Mar 12, 2015 9.920 10.02 9.813 9.949 210,377 +0.07(+0.72%)
Mar 11, 2015 10.11 10.13 9.796 9.878 595,488 -0.19(-1.94%)
Mar 10, 2015 10.08 10.17 9.985 10.07 488,383 -0.12(-1.16%)
Mar 09, 2015 10.32 10.35 10.16 10.19 209,690 -0.07(-0.69%)
Mar 06, 2015 10.47 10.49 10.26 10.26 168,975 -0.21(-2.03%)
Mar 05, 2015 10.56 10.63 10.47 10.47 237,306 -0.06(-0.56%)
Mar 04, 2015 10.41 10.58 10.34 10.53 220,093 +0.15(+1.42%)
Mar 03, 2015 10.36 10.40 10.30 10.39 113,097 +0.06(+0.57%)
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.