GZIRX - Goldman Sachs Strategic Income Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 20189.309.309.309.309.30-
Oct 11, 20189.299.299.299.299.29-
Oct 10, 20189.289.289.289.289.28-
Oct 09, 20189.299.299.299.299.29-
Oct 08, 20189.289.289.289.289.28-
Oct 05, 20189.289.289.289.289.28-
Oct 04, 20189.289.289.289.289.28-
Oct 03, 20189.309.309.309.309.30-
Oct 02, 20189.309.309.309.309.30-
Oct 01, 20189.299.299.299.299.29-
Sep 28, 20189.299.299.299.299.29-
Sep 27, 20189.299.299.299.299.29-
Sep 27, 20180.019 Dividend
Sep 26, 20189.319.319.319.319.29-
Sep 25, 20189.329.329.329.329.30-
Sep 24, 20189.339.339.339.339.31-
Sep 21, 20189.339.339.339.339.31-
Sep 20, 20189.329.329.329.329.30-
Sep 19, 20189.329.329.329.329.30-
Sep 18, 20189.299.299.299.299.27-
Sep 17, 20189.289.289.289.289.26-
Sep 14, 20189.279.279.279.279.25-
Sep 13, 20189.269.269.269.269.24-
Sep 12, 20189.269.269.269.269.24-
Sep 11, 20189.259.259.259.259.23-
Sep 10, 20189.269.269.269.269.24-
Sep 07, 20189.269.269.269.269.24-
Sep 06, 20189.249.249.249.249.22-
Sep 05, 20189.249.249.249.249.22-
Sep 04, 20189.249.249.249.249.22-
Aug 31, 20189.249.249.249.249.22-
Aug 31, 20180.027 Dividend
Aug 30, 20189.249.249.249.249.19-
Aug 30, 20180.027 Dividend
Aug 29, 20189.319.319.319.319.24-
Aug 28, 20189.329.329.329.329.25-
Aug 27, 20189.339.339.339.339.26-
Aug 24, 20189.329.329.329.329.25-
Aug 23, 20189.329.329.329.329.25-
Aug 22, 20189.339.339.339.339.26-
Aug 21, 20189.359.359.359.359.28-
Aug 20, 20189.339.339.339.339.26-
Aug 17, 20189.339.339.339.339.26-
Aug 16, 20189.339.339.339.339.26-
Aug 15, 20189.319.319.319.319.24-
Aug 14, 20189.339.339.339.339.26-
Aug 13, 20189.329.329.329.329.25-
Aug 10, 20189.349.349.349.349.27-
Aug 09, 20189.379.379.379.379.30-
Aug 08, 20189.389.389.389.389.31-
Aug 07, 20189.399.399.399.399.32-
Aug 06, 20189.389.389.389.389.31-
Aug 03, 20189.389.389.389.389.31-
Aug 02, 20189.399.399.399.399.32-
Aug 01, 20189.409.409.409.409.33-
Jul 31, 20189.409.409.409.409.33-
Jul 30, 20189.409.409.409.409.33-
Jul 30, 20180.027 Dividend
Jul 27, 20189.419.419.419.419.31-
Jul 26, 20189.409.409.409.409.30-
Jul 25, 20189.399.399.399.399.29-
Jul 24, 20189.389.389.389.389.28-
Jul 23, 20189.379.379.379.379.27-
Jul 20, 20189.379.379.379.379.27-
Jul 19, 20189.379.379.379.379.27-
Jul 18, 20189.389.389.389.389.28-
Jul 17, 20189.389.389.389.389.28-
Jul 16, 20189.399.399.399.399.29-
Jul 13, 20189.399.399.399.399.29-
Jul 12, 20189.399.399.399.399.29-
Jul 11, 20189.409.409.409.409.30-
Jul 10, 20189.419.419.419.419.31-
Jul 09, 20189.409.409.409.409.30-
Jul 06, 20189.409.409.409.409.30-
Jul 05, 20189.399.399.399.399.29-
Jul 03, 20189.349.349.349.349.24-
Jul 02, 20189.349.349.349.349.24-
Jun 29, 20189.349.349.349.349.24-
Jun 28, 20189.349.349.349.349.24-
Jun 28, 20180.03 Dividend
Jun 27, 20189.399.399.399.399.26-
Jun 26, 20189.419.419.419.419.28-
Jun 25, 20189.419.419.419.419.28-
Jun 22, 20189.419.419.419.419.28-
Jun 21, 20189.399.399.399.399.26-
Jun 20, 20189.399.399.399.399.26-
Jun 19, 20189.409.409.409.409.27-
Jun 18, 20189.419.419.419.419.28-
Jun 15, 20189.439.439.439.439.30-
Jun 14, 20189.459.459.459.459.32-
Jun 13, 20189.469.469.469.469.33-
Jun 12, 20189.489.489.489.489.35-
Jun 11, 20189.489.489.489.489.35-
Jun 08, 20189.489.489.489.489.35-
Jun 07, 20189.499.499.499.499.36-
Jun 06, 20189.499.499.499.499.36-
Jun 05, 20189.489.489.489.489.35-
Jun 04, 20189.479.479.479.479.34-
Jun 01, 20189.489.489.489.489.35-
May 31, 20189.459.459.459.459.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...