GZIRX - Goldman Sachs Strategic Income Fund Investor Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20199.329.329.329.329.32-
Jun 13, 20199.329.329.329.329.32-
Jun 12, 20199.319.319.319.319.31-
Jun 11, 20199.309.309.309.309.30-
Jun 10, 20199.309.309.309.309.30-
Jun 07, 20199.309.309.309.309.30-
Jun 06, 20199.309.309.309.309.30-
Jun 05, 20199.309.309.309.309.30-
Jun 04, 20199.299.299.299.299.29-
Jun 03, 20199.299.299.299.299.29-
May 31, 20199.299.299.299.299.29-
May 30, 20199.279.279.279.279.27-
May 30, 20190.028 Dividend
May 29, 20199.309.309.309.309.27-
May 28, 20199.309.309.309.309.27-
May 24, 20199.309.309.309.309.27-
May 23, 20199.299.299.299.299.26-
May 22, 20199.309.309.309.309.27-
May 21, 20199.309.309.309.309.27-
May 20, 20199.299.299.299.299.26-
May 17, 20199.299.299.299.299.26-
May 16, 20199.299.299.299.299.26-
May 15, 20199.299.299.299.299.26-
May 14, 20199.299.299.299.299.26-
May 13, 20199.289.289.289.289.25-
May 10, 20199.299.299.299.299.26-
May 09, 20199.289.289.289.289.25-
May 08, 20199.299.299.299.299.26-
May 07, 20199.289.289.289.289.25-
May 06, 20199.299.299.299.299.26-
May 03, 20199.309.309.309.309.27-
May 02, 20199.289.289.289.289.25-
May 01, 20199.299.299.299.299.26-
Apr 30, 20199.319.319.319.319.28-
Apr 29, 20199.309.309.309.309.27-
Apr 29, 20190.023 Dividend
Apr 26, 20199.329.329.329.329.27-
Apr 25, 20199.319.319.319.319.26-
Apr 24, 20199.339.339.339.339.28-
Apr 23, 20199.359.359.359.359.30-
Apr 22, 20199.359.359.359.359.30-
Apr 18, 20199.369.369.369.369.31-
Apr 17, 20199.359.359.359.359.30-
Apr 16, 20199.359.359.359.359.30-
Apr 15, 20199.359.359.359.359.30-
Apr 12, 20199.359.359.359.359.30-
Apr 11, 20199.349.349.349.349.29-
Apr 10, 20199.339.339.339.339.28-
Apr 09, 20199.329.329.329.329.27-
Apr 08, 20199.329.329.329.329.27-
Apr 05, 20199.319.319.319.319.26-
Apr 04, 20199.329.329.329.329.27-
Apr 03, 20199.339.339.339.339.28-
Apr 02, 20199.319.319.319.319.26-
Apr 01, 20199.319.319.319.319.26-
Mar 29, 20199.289.289.289.289.23-
Mar 28, 20199.279.279.279.279.22-
Mar 28, 20190.025 Dividend
Mar 27, 20199.299.299.299.299.21-
Mar 26, 20199.299.299.299.299.21-
Mar 25, 20199.299.299.299.299.21-
Mar 22, 20199.299.299.299.299.21-
Mar 21, 20199.329.329.329.329.24-
Mar 20, 20199.329.329.329.329.24-
Mar 19, 20199.319.319.319.319.23-
Mar 18, 20199.329.329.329.329.24-
Mar 15, 20199.319.319.319.319.23-
Mar 14, 20199.299.299.299.299.21-
Mar 13, 20199.289.289.289.289.20-
Mar 12, 20199.289.289.289.289.20-
Mar 11, 20199.279.279.279.279.19-
Mar 08, 20199.269.269.269.269.18-
Mar 07, 20199.269.269.269.269.18-
Mar 06, 20199.269.269.269.269.18-
Mar 05, 20199.279.279.279.279.19-
Mar 04, 20199.269.269.269.269.18-
Mar 01, 20199.249.249.249.249.16-
Feb 28, 20199.269.269.269.269.18-
Feb 27, 20199.279.279.279.279.19-
Feb 27, 20190.025 Dividend
Feb 26, 20199.299.299.299.299.19-
Feb 25, 20199.289.289.289.289.18-
Feb 22, 20199.279.279.279.279.17-
Feb 21, 20199.239.239.239.239.13-
Feb 20, 20199.239.239.239.239.13-
Feb 19, 20199.259.259.259.259.15-
Feb 15, 20199.259.259.259.259.15-
Feb 14, 20199.239.239.239.239.13-
Feb 13, 20199.239.239.239.239.13-
Feb 12, 20199.249.249.249.249.14-
Feb 11, 20199.229.229.229.229.12-
Feb 08, 20199.249.249.249.249.14-
Feb 07, 20199.249.249.249.249.14-
Feb 06, 20199.259.259.259.259.15-
Feb 05, 20199.269.269.269.269.16-
Feb 04, 20199.259.259.259.259.15-
Feb 01, 20199.249.249.249.249.14-
Jan 31, 20199.259.259.259.259.15-
Jan 30, 20199.229.229.229.229.12-
Jan 30, 20190.032 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...