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 31, 2019 6.575 6.583 6.437 6.540 212,360 -0.10(-1.44%)
May 30, 2019 6.688 6.748 6.601 6.636 289,629 -0.05(-0.78%)
May 29, 2019 6.662 6.705 6.471 6.688 220,165 +0.00(+0.00%)
May 28, 2019 6.766 6.783 6.662 6.688 95,478 -0.05(-0.77%)
May 24, 2019 6.774 6.844 6.679 6.740 180,771 +0.04(+0.65%)
May 23, 2019 6.870 6.870 6.653 6.696 186,393 -0.23(-3.26%)
May 22, 2019 6.930 6.956 6.870 6.922 68,574 -0.05(-0.75%)
May 21, 2019 6.896 7.026 6.891 6.974 122,928 +0.08(+1.13%)
May 20, 2019 6.878 6.956 6.878 6.896 84,242 -0.06(-0.87%)
May 17, 2019 6.973 7.007 6.923 6.956 175,922 +0.01(+0.12%)
May 16, 2019 6.889 6.990 6.889 6.948 170,993 +0.08(+1.11%)
May 15, 2019 6.796 6.897 6.759 6.872 191,966 +0.06(+0.87%)
May 14, 2019 6.686 6.813 6.686 6.813 191,664 +0.18(+2.68%)
May 13, 2019 6.644 6.728 6.601 6.635 137,922 -0.08(-1.13%)
May 10, 2019 6.517 6.720 6.517 6.711 254,596 +0.21(+3.25%)
May 09, 2019 6.559 6.576 6.432 6.500 257,744 -0.12(-1.79%)
May 08, 2019 6.576 6.694 6.568 6.618 210,669 +0.03(+0.38%)
May 07, 2019 6.618 6.650 6.559 6.593 258,647 -0.06(-0.89%)
May 06, 2019 6.635 6.678 6.593 6.652 110,979 -0.02(-0.25%)
May 03, 2019 6.661 6.686 6.635 6.669 162,435 +0.05(+0.77%)
May 02, 2019 6.703 6.703 6.593 6.618 139,841 -0.11(-1.63%)
May 01, 2019 6.720 6.754 6.686 6.728 112,112 +0.01(+0.13%)
Apr 30, 2019 6.787 6.804 6.711 6.720 147,980 -0.06(-0.87%)
Apr 29, 2019 6.754 6.796 6.745 6.779 72,937 +0.03(+0.50%)
Apr 26, 2019 6.754 6.762 6.720 6.745 126,233 -0.02(-0.25%)
Apr 25, 2019 6.745 6.766 6.720 6.762 134,086 -0.01(-0.12%)
Apr 24, 2019 6.779 6.796 6.754 6.771 176,435 -0.01(-0.12%)
Apr 23, 2019 6.779 6.838 6.771 6.779 180,989 +0.03(+0.38%)
Apr 22, 2019 6.678 6.762 6.644 6.754 164,055 +0.15(+2.30%)
Apr 18, 2019 6.669 6.678 6.551 6.601 234,721 -0.07(-1.01%)
Apr 17, 2019 6.694 6.737 6.652 6.669 175,370 -0.02(-0.25%)
Apr 16, 2019 6.762 6.804 6.686 6.686 260,633 -0.08(-1.12%)
Apr 15, 2019 6.830 6.830 6.762 6.762 263,106 -0.05(-0.74%)
Apr 12, 2019 6.847 6.897 6.813 6.813 178,288 +0.03(+0.37%)
Apr 11, 2019 6.796 6.804 6.754 6.787 139,753 -0.01(-0.12%)
Apr 10, 2019 6.813 6.838 6.779 6.796 93,109 +0.00(+0.00%)
Apr 09, 2019 6.872 6.872 6.779 6.796 65,947 -0.08(-1.23%)
Apr 08, 2019 6.914 6.969 6.880 6.880 78,538 -0.02(-0.25%)
Apr 05, 2019 6.889 6.897 6.872 6.897 45,903 +0.04(+0.62%)
Apr 04, 2019 6.897 6.906 6.813 6.855 75,794 -0.04(-0.61%)
Apr 03, 2019 6.914 6.960 6.855 6.897 125,200 -0.03(-0.37%)
Apr 02, 2019 6.897 6.940 6.880 6.923 107,987 +0.04(+0.61%)
Apr 01, 2019 6.838 6.914 6.813 6.880 159,431 +0.09(+1.37%)
Mar 29, 2019 6.779 6.804 6.745 6.787 90,268 +0.05(+0.75%)
Mar 28, 2019 6.703 6.745 6.669 6.737 99,367 +0.03(+0.50%)
Mar 27, 2019 6.762 6.762 6.669 6.703 116,835 -0.03(-0.38%)
Mar 26, 2019 6.771 6.827 6.686 6.728 106,135 +0.03(+0.38%)
Mar 25, 2019 6.830 6.845 6.686 6.703 122,118 -0.12(-1.73%)
Mar 22, 2019 6.889 6.918 6.821 6.821 99,851 -0.10(-1.47%)
Mar 21, 2019 6.855 6.965 6.855 6.923 142,349 +0.05(+0.74%)
Mar 20, 2019 6.897 6.965 6.821 6.872 185,842 -0.05(-0.73%)
Mar 19, 2019 6.864 6.982 6.864 6.923 164,484 +0.09(+1.36%)
Mar 18, 2019 6.754 6.847 6.745 6.830 111,016 +0.04(+0.62%)
Mar 15, 2019 6.720 6.787 6.694 6.787 223,718 +0.12(+1.77%)
Mar 14, 2019 6.686 6.703 6.644 6.669 137,147 -0.02(-0.25%)
Mar 13, 2019 6.694 6.720 6.635 6.686 220,931 +0.03(+0.38%)
Mar 12, 2019 6.754 6.771 6.635 6.661 178,972 -0.07(-1.01%)
Mar 11, 2019 6.678 6.771 6.678 6.728 192,738 +0.09(+1.40%)
Mar 08, 2019 6.644 6.661 6.585 6.635 152,734 -0.08(-1.13%)
Mar 07, 2019 6.593 6.728 6.576 6.711 107,600 +0.11(+1.66%)
Mar 06, 2019 6.669 6.683 6.576 6.601 212,500 -0.12(-1.76%)
Mar 05, 2019 6.762 6.762 6.635 6.720 129,734 -0.03(-0.38%)
Mar 04, 2019 6.703 6.745 6.652 6.745 250,051 +0.08(+1.14%)
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.