GER - Goldman Sachs MLP and Energy Renaissance Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20195.265.275.155.205.20177,000
Jun 13, 20195.265.285.205.225.22248,300
Jun 12, 20195.285.315.175.205.20290,200
Jun 11, 20195.275.315.245.285.28388,900
Jun 10, 20195.205.225.155.215.21343,900
Jun 07, 20195.225.235.155.165.16267,200
Jun 06, 20195.205.225.165.185.18239,300
Jun 05, 20195.295.295.165.195.19247,100
Jun 04, 20195.255.305.235.295.29238,800
Jun 03, 20195.205.275.185.215.21193,300
May 31, 20195.185.245.135.185.18318,100
May 30, 20195.325.395.245.255.25358,300
May 29, 20195.285.315.175.315.31547,400
May 28, 20195.415.465.295.325.32213,900
May 24, 20195.435.455.345.405.40182,000
May 23, 20195.465.465.285.365.36303,300
May 22, 20195.555.605.495.525.52243,900
May 21, 20195.515.615.515.605.60210,800
May 20, 20195.455.545.455.495.49294,600
May 20, 20190.16 Dividend
May 17, 20195.705.735.675.685.52317,700
May 16, 20195.675.725.665.695.53295,400
May 15, 20195.605.655.565.645.48353,000
May 14, 20195.485.655.485.605.44493,200
May 13, 20195.565.585.475.485.33200,900
May 10, 20195.395.585.395.575.41404,100
May 09, 20195.365.405.285.325.17266,500
May 08, 20195.385.485.385.385.23239,400
May 07, 20195.365.435.355.425.27291,400
May 06, 20195.405.465.385.425.27168,600
May 03, 20195.425.485.415.455.30358,000
May 02, 20195.555.565.385.425.27286,700
May 01, 20195.545.575.505.565.40183,800
Apr 30, 20195.625.635.535.555.39193,700
Apr 29, 20195.575.635.545.615.45128,700
Apr 26, 20195.545.575.515.545.38200,100
Apr 25, 20195.605.605.555.565.40135,000
Apr 24, 20195.615.635.575.585.42195,300
Apr 23, 20195.635.655.625.625.46149,200
Apr 22, 20195.535.635.535.595.43244,900
Apr 18, 20195.535.535.435.475.32269,700
Apr 17, 20195.595.635.515.525.36360,800
Apr 16, 20195.665.685.545.595.43512,200
Apr 15, 20195.755.755.665.665.50266,700
Apr 12, 20195.765.785.725.765.60172,400
Apr 11, 20195.655.685.605.675.51219,500
Apr 10, 20195.685.705.645.695.53171,000
Apr 09, 20195.735.755.645.655.49125,100
Apr 08, 20195.755.855.715.755.59217,500
Apr 05, 20195.695.755.695.745.58131,700
Apr 04, 20195.755.795.705.715.55366,500
Apr 03, 20195.705.765.625.765.60542,500
Apr 02, 20195.655.715.635.695.53156,500
Apr 01, 20195.575.625.565.615.45233,100
Mar 29, 20195.545.575.475.535.37345,100
Mar 28, 20195.495.505.425.485.33172,700
Mar 27, 20195.515.515.435.495.34145,000
Mar 26, 20195.515.565.445.485.33225,000
Mar 25, 20195.515.515.445.455.30144,300
Mar 22, 20195.645.645.525.525.36201,900
Mar 21, 20195.605.685.585.665.50252,300
Mar 20, 20195.505.615.475.605.44293,200
Mar 19, 20195.495.565.485.505.35207,300
Mar 18, 20195.385.475.385.465.31203,900
Mar 15, 20195.395.415.375.385.23130,500
Mar 14, 20195.415.425.365.395.24158,800
Mar 13, 20195.395.415.335.385.23281,100
Mar 12, 20195.415.455.345.365.21238,900
Mar 11, 20195.315.425.315.375.22261,200
Mar 08, 20195.285.315.215.295.14235,200
Mar 07, 20195.285.405.275.355.20292,100
Mar 06, 20195.375.375.295.305.15273,400
Mar 05, 20195.335.395.275.365.21299,900
Mar 04, 20195.405.435.285.325.17312,800
Mar 01, 20195.275.365.265.355.20297,200
Feb 28, 20195.355.375.225.265.11858,800
Feb 27, 20195.375.385.275.315.16515,000
Feb 26, 20195.385.435.335.355.20282,400
Feb 25, 20195.465.475.395.425.27402,900
Feb 22, 20195.545.595.435.455.30298,300
Feb 21, 20195.655.655.455.505.35461,500
Feb 21, 20190.16 Dividend
Feb 20, 20195.885.885.785.785.46509,900
Feb 19, 20195.675.885.675.875.55381,800
Feb 15, 20195.685.735.645.665.35423,700
Feb 14, 20195.505.665.505.655.34437,300
Feb 13, 20195.435.525.425.515.21280,000
Feb 12, 20195.385.435.345.435.13303,200
Feb 11, 20195.275.315.225.295.00261,600
Feb 08, 20195.305.345.175.274.98259,600
Feb 07, 20195.505.505.275.325.03527,800
Feb 06, 20195.575.595.475.485.18215,900
Feb 05, 20195.625.645.555.575.26237,600
Feb 04, 20195.555.615.495.605.29369,300
Feb 01, 20195.475.555.445.545.23293,300
Jan 31, 20195.515.575.395.475.17349,100
Jan 30, 20195.445.555.395.495.19352,100
Jan 29, 20195.365.435.345.385.08259,100
Jan 28, 20195.305.365.275.305.01441,400
Jan 25, 20195.385.415.345.405.10318,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...