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, 2020 10.77 10.77 10.24 10.58 75,457 -0.07(-0.64%)
May 28, 2020 10.68 10.79 10.57 10.65 35,027 -0.11(-1.00%)
May 27, 2020 11.07 11.07 10.72 10.75 69,371 -0.07(-0.63%)
May 26, 2020 10.93 11.02 10.75 10.82 80,721 +0.21(+1.94%)
May 22, 2020 10.77 10.84 10.57 10.62 55,036 -0.12(-1.09%)
May 21, 2020 10.67 10.86 10.53 10.73 57,650 -0.01(-0.14%)
May 20, 2020 10.65 10.92 10.56 10.75 59,812 +0.37(+3.52%)
May 19, 2020 10.41 10.62 10.34 10.38 39,222 -0.09(-0.83%)
May 18, 2020 10.46 10.61 10.35 10.47 29,501 +0.40(+4.01%)
May 15, 2020 9.864 10.16 9.700 10.07 44,310 +0.32(+3.25%)
May 14, 2020 9.364 9.777 9.249 9.749 22,120 +0.13(+1.40%)
May 13, 2020 10.19 10.21 9.260 9.614 85,424 -0.55(-5.39%)
May 12, 2020 10.21 10.38 10.13 10.16 36,968 +0.00(+0.00%)
May 11, 2020 10.20 10.26 10.03 10.16 48,918 -0.07(-0.66%)
May 08, 2020 10.12 10.25 10.05 10.23 27,876 +0.21(+2.11%)
May 07, 2020 10.16 10.58 9.975 10.02 35,905 +0.06(+0.58%)
May 06, 2020 10.21 10.32 9.922 9.960 74,269 -0.18(-1.80%)
May 05, 2020 10.56 10.71 10.12 10.14 61,469 -0.01(-0.10%)
May 04, 2020 9.912 10.25 9.614 10.15 59,563 +0.21(+2.13%)
May 01, 2020 10.42 10.45 9.854 9.941 73,434 -0.65(-6.17%)
Apr 30, 2020 10.86 11.46 10.53 10.59 134,022 -0.11(-0.99%)
Apr 29, 2020 9.777 10.85 9.604 10.70 134,694 +1.29(+13.69%)
Apr 28, 2020 9.124 9.527 9.124 9.412 45,488 +0.35(+3.82%)
Apr 27, 2020 9.124 9.133 8.922 9.066 67,708 -0.06(-0.63%)
Apr 24, 2020 9.239 9.268 9.008 9.124 42,958 +0.00(+0.00%)
Apr 23, 2020 8.826 9.422 8.784 9.124 39,707 +0.40(+4.63%)
Apr 22, 2020 8.576 8.720 8.470 8.720 79,472 +0.27(+3.19%)
Apr 21, 2020 8.124 8.460 8.124 8.451 70,476 +0.07(+0.80%)
Apr 20, 2020 7.701 8.614 7.701 8.383 97,460 +0.03(+0.35%)
Apr 17, 2020 8.018 8.519 8.018 8.355 148,741 +0.23(+2.84%)
Apr 16, 2020 7.758 8.162 7.749 8.124 91,232 +0.19(+2.42%)
Apr 15, 2020 7.672 8.172 7.528 7.932 86,499 -0.45(-5.39%)
Apr 14, 2020 7.778 8.480 7.682 8.383 124,351 +7.22(+620.66%)
Apr 13, 2020 1.250 1.298 1.163 1.163 654,147 -0.05(-3.97%)
Apr 09, 2020 1.211 1.346 1.183 1.211 795,300 +0.04(+3.28%)
Apr 08, 2020 1.154 1.202 1.134 1.173 448,141 +0.04(+3.39%)
Apr 07, 2020 1.115 1.250 1.115 1.134 619,156 +0.02(+1.72%)
Apr 06, 2020 1.058 1.125 1.048 1.115 1,089,846 +0.01(+0.87%)
Apr 03, 2020 1.202 1.240 1.048 1.106 460,891 -0.06(-4.96%)
Apr 02, 2020 1.106 1.288 1.077 1.163 547,720 +0.11(+10.00%)
Apr 01, 2020 1.009 1.114 1.009 1.058 233,740 -0.06(-5.17%)
Mar 31, 2020 1.038 1.134 1.029 1.115 844,728 +0.10(+9.43%)
Mar 30, 2020 1.106 1.125 0.9710 1.019 453,958 -0.13(-11.67%)
Mar 27, 2020 1.192 1.192 1.077 1.154 322,759 -0.02(-1.64%)
Mar 26, 2020 1.202 1.298 1.134 1.173 610,653 -0.02(-1.91%)
Mar 25, 2020 1.250 1.250 1.058 1.196 556,342 +0.04(+3.65%)
Mar 24, 2020 1.009 1.250 0.9902 1.154 523,774 +0.23(+24.99%)
Mar 23, 2020 0.9614 1.009 0.8172 0.9230 645,985 -0.09(-8.56%)
Mar 20, 2020 0.9531 1.258 0.9518 1.009 610,361 +0.13(+14.38%)
Mar 19, 2020 0.7499 1.202 0.7499 0.8826 938,460 +0.08(+10.62%)
Mar 18, 2020 0.9806 1.029 0.7716 0.7979 692,300 -0.26(-24.55%)
Mar 17, 2020 1.154 1.192 1.029 1.058 810,721 -0.07(-5.98%)
Mar 16, 2020 1.288 1.298 1.086 1.125 642,472 -0.27(-19.31%)
Mar 13, 2020 1.394 1.413 1.298 1.394 1,121,596 +0.14(+11.54%)
Mar 12, 2020 1.606 1.614 1.221 1.250 1,098,730 -0.47(-27.37%)
Mar 11, 2020 2.105 2.211 1.692 1.721 1,123,158 -0.81(-31.94%)
Mar 10, 2020 2.923 3.019 2.048 2.528 1,400,068 -0.12(-4.36%)
Mar 09, 2020 3.067 3.153 2.557 2.644 1,286,472 -1.04(-28.20%)
Mar 06, 2020 3.846 3.894 3.653 3.682 742,772 -0.32(-7.93%)
Mar 05, 2020 4.124 4.144 3.942 3.999 1,000,813 -0.23(-5.45%)
Mar 04, 2020 4.192 4.278 4.144 4.230 568,102 +0.12(+3.04%)
Mar 03, 2020 4.374 4.466 4.038 4.105 535,594 -0.24(-5.53%)
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.