Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 31, 2017 7.503 7.531 7.427 7.531 180,855 +0.05(+0.65%)
Jan 30, 2017 7.669 7.669 7.469 7.483 296,816 -0.21(-2.69%)
Jan 27, 2017 7.738 7.738 7.579 7.690 332,697 -0.02(-0.27%)
Jan 26, 2017 7.724 7.779 7.662 7.710 389,400 +0.06(+0.81%)
Jan 25, 2017 7.448 7.648 7.414 7.648 392,419 +0.28(+3.74%)
Jan 24, 2017 7.207 7.379 7.207 7.372 425,104 +0.21(+2.99%)
Jan 23, 2017 7.227 7.227 7.145 7.159 172,296 -0.06(-0.76%)
Jan 20, 2017 7.276 7.296 7.207 7.214 207,802 +0.01(+0.10%)
Jan 19, 2017 7.193 7.290 7.179 7.207 186,129 -0.02(-0.29%)
Jan 18, 2017 7.227 7.234 7.171 7.227 179,069 -0.02(-0.29%)
Jan 17, 2017 7.193 7.248 7.190 7.248 196,054 +0.10(+1.35%)
Jan 13, 2017 7.152 7.152 7.152 0 +0.08(+1.17%)
Jan 12, 2017 7.179 7.179 7.048 7.069 159,780 -0.06(-0.77%)
Jan 11, 2017 7.103 7.146 7.048 7.124 194,326 +0.07(+0.98%)
Jan 10, 2017 7.152 7.152 7.048 7.055 194,643 -0.10(-1.35%)
Jan 09, 2017 7.152 7.186 7.103 7.152 236,900 +0.01(+0.10%)
Jan 06, 2017 7.083 7.179 7.083 7.145 152,687 +0.09(+1.27%)
Jan 05, 2017 7.062 7.103 7.041 7.055 278,914 +0.05(+0.69%)
Jan 04, 2017 6.869 7.034 6.869 7.007 276,850 +0.18(+2.63%)
Jan 03, 2017 6.800 6.869 6.765 6.827 271,005 +0.12(+1.85%)
Dec 30, 2016 6.703 6.703 6.703 0 +0.01(+0.10%)
Dec 29, 2016 6.807 6.807 6.648 6.696 461,670 -0.08(-1.12%)
Dec 28, 2016 6.841 6.891 6.772 6.772 279,458 -0.09(-1.31%)
Dec 27, 2016 6.814 6.917 6.786 6.862 451,164 +0.07(+1.02%)
Dec 23, 2016 6.793 6.793 6.793 0 +0.08(+1.23%)
Dec 22, 2016 6.627 6.738 6.627 6.710 435,914 +0.12(+1.88%)
Dec 21, 2016 6.538 6.586 6.538 6.586 380,346 +0.06(+0.84%)
Dec 20, 2016 6.572 6.572 6.490 6.531 395,208 +0.02(+0.32%)
Dec 19, 2016 6.531 6.559 6.496 6.510 259,622 -0.02(-0.32%)
Dec 16, 2016 6.586 6.586 6.531 6.531 243,605 +0.00(+0.00%)
Dec 15, 2016 6.496 6.559 6.462 6.531 225,790 +0.02(+0.32%)
Dec 14, 2016 6.593 6.634 6.510 6.510 432,730 -0.08(-1.26%)
Dec 13, 2016 6.476 6.627 6.476 6.593 369,690 +0.15(+2.36%)
Dec 12, 2016 6.593 6.627 6.421 6.441 305,736 -0.01(-0.11%)
Dec 09, 2016 6.538 6.572 6.441 6.448 486,935 -0.05(-0.74%)
Dec 08, 2016 6.510 6.545 6.476 6.496 320,761 -0.02(-0.32%)
Dec 07, 2016 6.552 6.641 6.496 6.517 245,706 -0.08(-1.25%)
Dec 06, 2016 6.655 6.655 6.586 6.600 188,172 -0.08(-1.14%)
Dec 05, 2016 6.793 6.821 6.648 6.676 337,810 -0.06(-0.82%)
Dec 02, 2016 6.731 6.731 6.607 6.731 211,396 +0.01(+0.10%)
Dec 01, 2016 6.738 6.738 6.565 6.724 495,670 +0.10(+1.46%)
Nov 30, 2016 6.448 6.648 6.448 6.627 557,487 +0.35(+5.60%)
Nov 29, 2016 6.310 6.310 6.207 6.276 251,753 -0.12(-1.94%)
Nov 28, 2016 6.510 6.559 6.386 6.400 212,696 -0.10(-1.59%)
Nov 25, 2016 6.531 6.538 6.472 6.503 67,266 -0.01(-0.21%)
Nov 23, 2016 6.517 6.517 6.517 0 -0.05(-0.74%)
Nov 22, 2016 6.579 6.621 6.490 6.565 286,814 -0.01(-0.21%)
Nov 21, 2016 6.565 6.607 6.476 6.579 382,294 +0.12(+1.92%)
Nov 18, 2016 6.503 6.503 6.386 6.455 249,818 -0.01(-0.21%)
Nov 17, 2016 6.469 6.584 6.455 6.469 302,600 +0.03(+0.52%)
Nov 16, 2016 6.341 6.469 6.331 6.435 255,687 +0.09(+1.49%)
Nov 15, 2016 6.293 6.341 6.260 6.341 260,845 +0.13(+2.17%)
Nov 14, 2016 6.125 6.260 6.087 6.206 516,691 +0.07(+1.21%)
Nov 11, 2016 6.273 6.305 6.064 6.132 512,403 -0.16(-2.57%)
Nov 10, 2016 6.246 6.374 6.199 6.293 225,031 +0.11(+1.74%)
Nov 09, 2016 6.037 6.226 6.032 6.186 369,597 +0.23(+3.85%)
Nov 08, 2016 5.970 6.064 5.922 5.956 117,900 +0.03(+0.57%)
Nov 07, 2016 6.030 6.030 5.916 5.922 168,564 +0.01(+0.11%)
Nov 04, 2016 5.936 5.956 5.886 5.916 137,110 -0.01(-0.11%)
Nov 03, 2016 6.003 6.003 5.902 5.922 213,005 -0.11(-1.90%)
Nov 02, 2016 6.071 6.071 5.911 6.037 270,036 -0.07(-1.11%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.