GZIRX - Goldman Sachs Strategic Income Fund Investor Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20199.369.369.369.369.36-
Apr 17, 20199.359.359.359.359.35-
Apr 16, 20199.359.359.359.359.35-
Apr 15, 20199.359.359.359.359.35-
Apr 12, 20199.359.359.359.359.35-
Apr 11, 20199.349.349.349.349.34-
Apr 10, 20199.339.339.339.339.33-
Apr 09, 20199.329.329.329.329.32-
Apr 08, 20199.329.329.329.329.32-
Apr 05, 20199.319.319.319.319.31-
Apr 04, 20199.329.329.329.329.32-
Apr 03, 20199.339.339.339.339.33-
Apr 02, 20199.319.319.319.319.31-
Apr 01, 20199.319.319.319.319.31-
Mar 29, 20199.289.289.289.289.28-
Mar 28, 20199.279.279.279.279.27-
Mar 28, 20190.025 Dividend
Mar 27, 20199.299.299.299.299.26-
Mar 26, 20199.299.299.299.299.26-
Mar 25, 20199.299.299.299.299.26-
Mar 22, 20199.299.299.299.299.26-
Mar 21, 20199.329.329.329.329.29-
Mar 20, 20199.329.329.329.329.29-
Mar 19, 20199.319.319.319.319.28-
Mar 18, 20199.329.329.329.329.29-
Mar 15, 20199.319.319.319.319.28-
Mar 14, 20199.299.299.299.299.26-
Mar 13, 20199.289.289.289.289.26-
Mar 12, 20199.289.289.289.289.26-
Mar 11, 20199.279.279.279.279.25-
Mar 08, 20199.269.269.269.269.24-
Mar 07, 20199.269.269.269.269.24-
Mar 06, 20199.269.269.269.269.24-
Mar 05, 20199.279.279.279.279.25-
Mar 04, 20199.269.269.269.269.24-
Mar 01, 20199.249.249.249.249.22-
Feb 28, 20199.269.269.269.269.24-
Feb 27, 20199.279.279.279.279.25-
Feb 27, 20190.025 Dividend
Feb 26, 20199.299.299.299.299.24-
Feb 25, 20199.289.289.289.289.23-
Feb 22, 20199.279.279.279.279.22-
Feb 21, 20199.239.239.239.239.18-
Feb 20, 20199.239.239.239.239.18-
Feb 19, 20199.259.259.259.259.20-
Feb 15, 20199.259.259.259.259.20-
Feb 14, 20199.239.239.239.239.18-
Feb 13, 20199.239.239.239.239.18-
Feb 12, 20199.249.249.249.249.19-
Feb 11, 20199.229.229.229.229.17-
Feb 08, 20199.249.249.249.249.19-
Feb 07, 20199.249.249.249.249.19-
Feb 06, 20199.259.259.259.259.20-
Feb 05, 20199.269.269.269.269.21-
Feb 04, 20199.259.259.259.259.20-
Feb 01, 20199.249.249.249.249.19-
Jan 31, 20199.259.259.259.259.20-
Jan 30, 20199.229.229.229.229.17-
Jan 30, 20190.032 Dividend
Jan 29, 20199.239.239.239.239.15-
Jan 28, 20199.269.269.269.269.18-
Jan 25, 20199.259.259.259.259.17-
Jan 24, 20199.249.249.249.249.16-
Jan 23, 20199.249.249.249.249.16-
Jan 22, 20199.219.219.219.219.13-
Jan 18, 20199.229.229.229.229.14-
Jan 17, 20199.209.209.209.209.12-
Jan 16, 20199.199.199.199.199.11-
Jan 15, 20199.199.199.199.199.11-
Jan 14, 20199.179.179.179.179.09-
Jan 11, 20199.169.169.169.169.08-
Jan 10, 20199.159.159.159.159.07-
Jan 09, 20199.139.139.139.139.05-
Jan 08, 20199.119.119.119.119.03-
Jan 07, 20199.099.099.099.099.01-
Jan 04, 20199.089.089.089.089.00-
Jan 03, 20199.049.049.049.048.96-
Jan 02, 20199.059.059.059.058.97-
Dec 31, 20189.049.049.049.048.96-
Dec 28, 20189.029.029.029.028.94-
Dec 28, 20180.031 Dividend
Dec 27, 20189.049.049.049.048.93-
Dec 26, 20189.019.019.019.018.90-
Dec 24, 20189.019.019.019.018.90-
Dec 21, 20189.039.039.039.038.92-
Dec 20, 20189.039.039.039.038.92-
Dec 19, 20189.059.059.059.058.94-
Dec 18, 20189.079.079.079.078.96-
Dec 17, 20189.099.099.099.098.98-
Dec 14, 20189.099.099.099.098.98-
Dec 13, 20189.099.099.099.098.98-
Dec 12, 20189.099.099.099.098.98-
Dec 11, 20189.109.109.109.108.99-
Dec 10, 20189.089.089.089.088.97-
Dec 07, 20189.119.119.119.119.00-
Dec 06, 20189.129.129.129.129.01-
Dec 04, 20189.159.159.159.159.04-
Dec 03, 20189.169.169.169.169.05-
Nov 30, 20189.149.149.149.149.03-
Nov 29, 20189.149.149.149.149.03-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...