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, 2018 7.133 7.149 7.039 7.086 242,444 -0.05(-0.66%)
May 30, 2018 6.984 7.141 6.966 7.133 313,463 +0.20(+2.95%)
May 29, 2018 6.929 7.039 6.874 6.929 210,052 +0.00(+0.00%)
May 25, 2018 6.929 6.929 6.929 0 -0.17(-2.44%)
May 24, 2018 7.196 7.196 7.078 7.102 248,020 -0.04(-0.55%)
May 23, 2018 7.228 7.232 7.130 7.141 214,029 -0.09(-1.30%)
May 22, 2018 7.275 7.285 7.228 7.235 286,100 -0.03(-0.43%)
May 21, 2018 7.235 7.275 7.233 7.267 224,166 +0.07(+0.98%)
May 18, 2018 7.361 7.361 7.196 7.196 239,026 -0.14(-1.93%)
May 17, 2018 7.284 7.372 7.261 7.338 221,689 +0.12(+1.60%)
May 16, 2018 7.191 7.235 7.143 7.222 236,913 +0.07(+0.97%)
May 15, 2018 7.153 7.168 7.107 7.153 323,445 +0.00(+0.00%)
May 14, 2018 7.084 7.191 7.007 7.153 282,090 +0.12(+1.64%)
May 11, 2018 6.945 7.038 6.945 7.038 128,433 +0.10(+1.44%)
May 10, 2018 6.891 6.976 6.884 6.938 113,719 +0.08(+1.23%)
May 09, 2018 6.876 6.945 6.792 6.853 191,053 -0.02(-0.22%)
May 08, 2018 6.861 6.876 6.668 6.868 90,155 +0.09(+1.36%)
May 07, 2018 6.776 6.845 6.768 6.776 229,809 +0.08(+1.19%)
May 04, 2018 6.615 6.707 6.599 6.696 88,830 +0.05(+0.77%)
May 03, 2018 6.753 6.753 6.642 6.645 146,198 -0.08(-1.26%)
May 02, 2018 6.730 6.776 6.722 6.730 158,075 -0.04(-0.57%)
May 01, 2018 6.761 6.777 6.730 6.768 189,411 +0.02(+0.23%)
Apr 30, 2018 6.715 6.784 6.692 6.753 215,094 +0.03(+0.42%)
Apr 27, 2018 6.692 6.738 6.615 6.725 143,036 +0.03(+0.38%)
Apr 26, 2018 6.730 6.738 6.615 6.699 263,993 +0.08(+1.28%)
Apr 25, 2018 6.630 6.630 6.515 6.615 153,142 +0.01(+0.12%)
Apr 24, 2018 6.761 6.784 6.584 6.607 158,274 -0.12(-1.83%)
Apr 23, 2018 6.584 6.799 6.584 6.730 330,911 +0.15(+2.34%)
Apr 20, 2018 6.553 6.615 6.515 6.576 133,001 +0.04(+0.59%)
Apr 19, 2018 6.699 6.768 6.538 6.538 350,998 -0.14(-2.07%)
Apr 18, 2018 6.692 6.738 6.630 6.676 328,171 +0.06(+0.93%)
Apr 17, 2018 6.492 6.699 6.468 6.615 239,559 +0.15(+2.26%)
Apr 16, 2018 6.245 6.476 6.245 6.468 184,245 +0.24(+3.83%)
Apr 13, 2018 6.284 6.284 6.192 6.230 169,147 +0.01(+0.12%)
Apr 12, 2018 6.284 6.330 6.222 6.222 223,216 -0.07(-1.10%)
Apr 11, 2018 6.268 6.330 6.238 6.292 221,482 +0.05(+0.74%)
Apr 10, 2018 6.045 6.267 6.030 6.245 464,293 +0.25(+4.10%)
Apr 09, 2018 6.099 6.107 5.999 5.999 147,452 -0.02(-0.38%)
Apr 06, 2018 6.122 6.161 5.976 6.022 157,071 -0.12(-1.88%)
Apr 05, 2018 5.999 6.176 5.999 6.138 202,478 +0.11(+1.79%)
Apr 04, 2018 5.945 6.038 5.861 6.030 275,059 +0.00(+0.00%)
Apr 03, 2018 5.969 6.030 5.807 6.030 206,264 +0.12(+1.95%)
Apr 02, 2018 5.961 6.038 5.845 5.915 208,339 -0.06(-1.03%)
Mar 29, 2018 5.976 5.976 5.976 0 +0.12(+1.97%)
Mar 28, 2018 5.969 6.007 5.845 5.861 244,957 -0.09(-1.55%)
Mar 27, 2018 6.045 6.115 5.838 5.953 378,564 -0.09(-1.53%)
Mar 26, 2018 6.130 6.150 5.922 6.045 217,701 -0.01(-0.13%)
Mar 23, 2018 6.215 6.215 6.038 6.053 480,929 -0.08(-1.38%)
Mar 22, 2018 6.245 6.307 6.122 6.138 238,334 -0.16(-2.56%)
Mar 21, 2018 6.130 6.307 6.115 6.299 207,591 +0.18(+3.02%)
Mar 20, 2018 6.222 6.268 6.069 6.115 272,818 -0.10(-1.61%)
Mar 19, 2018 6.430 6.430 6.107 6.215 529,042 -0.17(-2.65%)
Mar 16, 2018 6.322 6.461 6.322 6.384 363,410 +0.08(+1.22%)
Mar 15, 2018 6.592 6.603 5.857 6.307 862,501 -0.27(-4.09%)
Mar 14, 2018 6.707 6.716 6.538 6.576 218,913 -0.06(-0.93%)
Mar 13, 2018 6.692 6.701 6.615 6.638 143,752 -0.02(-0.35%)
Mar 12, 2018 6.622 6.676 6.584 6.661 252,912 +0.05(+0.81%)
Mar 09, 2018 6.584 6.661 6.565 6.607 273,699 +0.07(+1.06%)
Mar 08, 2018 6.607 6.639 6.499 6.538 234,299 -0.08(-1.28%)
Mar 07, 2018 6.668 6.570 6.622 291,626 -0.05(-0.81%)
Mar 06, 2018 6.645 6.676 6.515 6.676 193,341 +0.11(+1.64%)
Mar 05, 2018 6.499 6.615 6.476 6.568 246,274 +0.03(+0.47%)
Mar 02, 2018 6.553 6.553 6.399 6.538 361,274 -0.03(-0.47%)
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.