GZIRX - Goldman Sachs Strategic Income Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20189.099.099.099.099.09-
Dec 12, 20189.099.099.099.099.09-
Dec 11, 20189.109.109.109.109.10-
Dec 10, 20189.089.089.089.089.08-
Dec 07, 20189.119.119.119.119.11-
Dec 06, 20189.129.129.129.129.12-
Dec 04, 20189.159.159.159.159.15-
Dec 03, 20189.169.169.169.169.16-
Nov 30, 20189.149.149.149.149.14-
Nov 29, 20189.149.149.149.149.14-
Nov 29, 20180.037 Dividend
Nov 28, 20189.179.179.179.179.13-
Nov 27, 20189.179.179.179.179.13-
Nov 26, 20189.199.199.199.199.15-
Nov 23, 20189.169.169.169.169.12-
Nov 21, 20189.179.179.179.179.13-
Nov 20, 20189.179.179.179.179.13-
Nov 19, 20189.209.209.209.209.16-
Nov 16, 20189.239.239.239.239.19-
Nov 15, 20189.239.239.239.239.19-
Nov 14, 20189.259.259.259.259.21-
Nov 13, 20189.269.269.269.269.22-
Nov 12, 20189.279.279.279.279.23-
Nov 09, 20189.279.279.279.279.23-
Nov 08, 20189.279.279.279.279.23-
Nov 07, 20189.279.279.279.279.23-
Nov 06, 20189.279.279.279.279.23-
Nov 05, 20189.269.269.269.269.22-
Nov 02, 20189.259.259.259.259.21-
Nov 01, 20189.249.249.249.249.20-
Oct 31, 20189.229.229.229.229.18-
Oct 30, 20189.209.209.209.209.16-
Oct 30, 20180.023 Dividend
Oct 29, 20189.269.269.269.269.20-
Oct 26, 20189.279.279.279.279.21-
Oct 25, 20189.269.269.269.269.20-
Oct 24, 20189.269.269.269.269.20-
Oct 23, 20189.299.299.299.299.23-
Oct 22, 20189.299.299.299.299.23-
Oct 19, 20189.299.299.299.299.23-
Oct 18, 20189.319.319.319.319.25-
Oct 17, 20189.319.319.319.319.25-
Oct 16, 20189.319.319.319.319.25-
Oct 15, 20189.309.309.309.309.24-
Oct 12, 20189.309.309.309.309.24-
Oct 11, 20189.299.299.299.299.23-
Oct 10, 20189.289.289.289.289.22-
Oct 09, 20189.299.299.299.299.23-
Oct 08, 20189.289.289.289.289.22-
Oct 05, 20189.289.289.289.289.22-
Oct 04, 20189.289.289.289.289.22-
Oct 03, 20189.309.309.309.309.24-
Oct 02, 20189.309.309.309.309.24-
Oct 01, 20189.299.299.299.299.23-
Sep 28, 20189.299.299.299.299.23-
Sep 27, 20189.299.299.299.299.23-
Sep 27, 20180.019 Dividend
Sep 26, 20189.319.319.319.319.23-
Sep 25, 20189.329.329.329.329.24-
Sep 24, 20189.339.339.339.339.25-
Sep 21, 20189.339.339.339.339.25-
Sep 20, 20189.329.329.329.329.24-
Sep 19, 20189.329.329.329.329.24-
Sep 18, 20189.299.299.299.299.21-
Sep 17, 20189.289.289.289.289.20-
Sep 14, 20189.279.279.279.279.19-
Sep 13, 20189.269.269.269.269.18-
Sep 12, 20189.269.269.269.269.18-
Sep 11, 20189.259.259.259.259.17-
Sep 10, 20189.269.269.269.269.18-
Sep 07, 20189.269.269.269.269.18-
Sep 06, 20189.249.249.249.249.16-
Sep 05, 20189.249.249.249.249.16-
Sep 04, 20189.249.249.249.249.16-
Aug 31, 20189.249.249.249.249.16-
Aug 31, 20180.027 Dividend
Aug 30, 20189.249.249.249.249.13-
Aug 30, 20180.027 Dividend
Aug 29, 20189.319.319.319.319.18-
Aug 28, 20189.329.329.329.329.19-
Aug 27, 20189.339.339.339.339.20-
Aug 24, 20189.329.329.329.329.19-
Aug 23, 20189.329.329.329.329.19-
Aug 22, 20189.339.339.339.339.20-
Aug 21, 20189.359.359.359.359.22-
Aug 20, 20189.339.339.339.339.20-
Aug 17, 20189.339.339.339.339.20-
Aug 16, 20189.339.339.339.339.20-
Aug 15, 20189.319.319.319.319.18-
Aug 14, 20189.339.339.339.339.20-
Aug 13, 20189.329.329.329.329.19-
Aug 10, 20189.349.349.349.349.21-
Aug 09, 20189.379.379.379.379.24-
Aug 08, 20189.389.389.389.389.25-
Aug 07, 20189.399.399.399.399.26-
Aug 06, 20189.389.389.389.389.25-
Aug 03, 20189.389.389.389.389.25-
Aug 02, 20189.399.399.399.399.26-
Aug 01, 20189.409.409.409.409.27-
Jul 31, 20189.409.409.409.409.27-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...