GZIRX - Goldman Sachs Strategic Income Inv

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20199.239.239.239.239.23-
Feb 20, 20199.239.239.239.239.23-
Feb 19, 20199.259.259.259.259.25-
Feb 15, 20199.259.259.259.259.25-
Feb 14, 20199.239.239.239.239.23-
Feb 13, 20199.239.239.239.239.23-
Feb 12, 20199.249.249.249.249.24-
Feb 11, 20199.229.229.229.229.22-
Feb 08, 20199.249.249.249.249.24-
Feb 07, 20199.249.249.249.249.24-
Feb 06, 20199.259.259.259.259.25-
Feb 05, 20199.269.269.269.269.26-
Feb 04, 20199.259.259.259.259.25-
Feb 01, 20199.249.249.249.249.24-
Jan 31, 20199.259.259.259.259.25-
Jan 30, 20199.229.229.229.229.22-
Jan 30, 20190.032 Dividend
Jan 29, 20199.239.239.239.239.20-
Jan 28, 20199.269.269.269.269.23-
Jan 25, 20199.259.259.259.259.22-
Jan 24, 20199.249.249.249.249.21-
Jan 23, 20199.249.249.249.249.21-
Jan 22, 20199.219.219.219.219.18-
Jan 18, 20199.229.229.229.229.19-
Jan 17, 20199.209.209.209.209.17-
Jan 16, 20199.199.199.199.199.16-
Jan 15, 20199.199.199.199.199.16-
Jan 14, 20199.179.179.179.179.14-
Jan 11, 20199.169.169.169.169.13-
Jan 10, 20199.159.159.159.159.12-
Jan 09, 20199.139.139.139.139.10-
Jan 08, 20199.119.119.119.119.08-
Jan 07, 20199.099.099.099.099.06-
Jan 04, 20199.089.089.089.089.05-
Jan 03, 20199.049.049.049.049.01-
Jan 02, 20199.059.059.059.059.02-
Dec 31, 20189.049.049.049.049.01-
Dec 28, 20189.029.029.029.028.99-
Dec 28, 20180.031 Dividend
Dec 27, 20189.049.049.049.048.98-
Dec 26, 20189.019.019.019.018.95-
Dec 24, 20189.019.019.019.018.95-
Dec 21, 20189.039.039.039.038.97-
Dec 20, 20189.039.039.039.038.97-
Dec 19, 20189.059.059.059.058.99-
Dec 18, 20189.079.079.079.079.01-
Dec 17, 20189.099.099.099.099.03-
Dec 14, 20189.099.099.099.099.03-
Dec 13, 20189.099.099.099.099.03-
Dec 12, 20189.099.099.099.099.03-
Dec 11, 20189.109.109.109.109.04-
Dec 10, 20189.089.089.089.089.02-
Dec 07, 20189.119.119.119.119.05-
Dec 06, 20189.129.129.129.129.06-
Dec 04, 20189.159.159.159.159.09-
Dec 03, 20189.169.169.169.169.10-
Nov 30, 20189.149.149.149.149.08-
Nov 29, 20189.149.149.149.149.08-
Nov 29, 20180.037 Dividend
Nov 28, 20189.179.179.179.179.07-
Nov 27, 20189.179.179.179.179.07-
Nov 26, 20189.179.179.179.179.07-
Nov 23, 20189.169.169.169.169.06-
Nov 21, 20189.179.179.179.179.07-
Nov 20, 20189.179.179.179.179.07-
Nov 19, 20189.209.209.209.209.10-
Nov 16, 20189.239.239.239.239.13-
Nov 15, 20189.239.239.239.239.13-
Nov 14, 20189.259.259.259.259.15-
Nov 13, 20189.269.269.269.269.16-
Nov 12, 20189.279.279.279.279.17-
Nov 09, 20189.279.279.279.279.17-
Nov 08, 20189.279.279.279.279.17-
Nov 07, 20189.279.279.279.279.17-
Nov 06, 20189.279.279.279.279.17-
Nov 05, 20189.269.269.269.269.16-
Nov 02, 20189.259.259.259.259.15-
Nov 01, 20189.249.249.249.249.14-
Oct 31, 20189.229.229.229.229.12-
Oct 30, 20189.209.209.209.209.10-
Oct 30, 20180.023 Dividend
Oct 29, 20189.269.269.269.269.14-
Oct 26, 20189.279.279.279.279.15-
Oct 25, 20189.269.269.269.269.14-
Oct 24, 20189.269.269.269.269.14-
Oct 23, 20189.299.299.299.299.17-
Oct 22, 20189.299.299.299.299.17-
Oct 19, 20189.299.299.299.299.17-
Oct 18, 20189.319.319.319.319.19-
Oct 17, 20189.319.319.319.319.19-
Oct 16, 20189.319.319.319.319.19-
Oct 15, 20189.309.309.309.309.18-
Oct 12, 20189.309.309.309.309.18-
Oct 11, 20189.299.299.299.299.17-
Oct 10, 20189.289.289.289.289.16-
Oct 09, 20189.299.299.299.299.17-
Oct 08, 20189.289.289.289.289.16-
Oct 05, 20189.289.289.289.289.16-
Oct 04, 20189.289.289.289.289.16-
Oct 03, 20189.309.309.309.309.18-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...