Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs MLP and Energy Renaissance Fund - Common Shares (NY: GER )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.950 3.080 2.810 3.010 2,416,300 -0.03(-0.99%)
Feb 27, 2020 3.070 3.110 2.880 3.040 1,580,897 -0.15(-4.70%)
Feb 26, 2020 3.300 3.340 3.178 3.190 974,555 -0.11(-3.33%)
Feb 25, 2020 3.560 3.560 3.280 3.300 996,092 -0.25(-7.04%)
Feb 24, 2020 3.580 3.583 3.480 3.550 1,202,398 -0.14(-3.79%)
Feb 21, 2020 3.790 3.790 3.660 3.690 873,600 -0.25(-6.35%)
Feb 20, 2020 3.950 4.000 3.910 3.940 780,643 +0.02(+0.51%)
Feb 19, 2020 3.950 3.950 3.900 3.920 568,228 +0.05(+1.29%)
Feb 18, 2020 3.890 3.900 3.850 3.870 416,209 -0.03(-0.77%)
Feb 14, 2020 3.910 3.930 3.880 3.900 390,000 +0.01(+0.26%)
Feb 13, 2020 3.920 3.970 3.880 3.890 572,113 -0.03(-0.77%)
Feb 12, 2020 3.880 3.940 3.840 3.920 571,967 +0.09(+2.35%)
Feb 11, 2020 3.860 3.860 3.810 3.830 511,792 +0.01(+0.26%)
Feb 10, 2020 3.890 3.900 3.810 3.820 678,887 -0.10(-2.55%)
Feb 07, 2020 3.930 3.950 3.880 3.920 591,200 -0.03(-0.76%)
Feb 06, 2020 4.040 4.050 3.950 3.950 1,115,282 -0.07(-1.74%)
Feb 05, 2020 4.020 4.090 4.010 4.020 480,268 +0.06(+1.52%)
Feb 04, 2020 3.950 4.040 3.950 3.960 574,608 +0.08(+2.06%)
Feb 03, 2020 3.900 3.910 3.850 3.880 462,340 -0.01(-0.26%)
Jan 31, 2020 3.910 3.930 3.850 3.890 814,300 -0.05(-1.27%)
Jan 30, 2020 3.930 3.971 3.885 3.940 643,798 -0.03(-0.76%)
Jan 29, 2020 4.040 4.050 3.970 3.970 560,974 -0.02(-0.50%)
Jan 28, 2020 4.050 4.081 3.980 3.990 604,169 -0.03(-0.75%)
Jan 27, 2020 4.040 4.050 3.920 4.020 801,348 -0.11(-2.66%)
Jan 24, 2020 4.260 4.260 4.120 4.130 573,600 -0.14(-3.28%)
Jan 23, 2020 4.230 4.270 4.170 4.270 535,652 +0.01(+0.23%)
Jan 22, 2020 4.390 4.400 4.260 4.260 582,117 -0.14(-3.18%)
Jan 21, 2020 4.520 4.530 4.390 4.400 491,983 -0.14(-3.08%)
Jan 17, 2020 4.630 4.630 4.525 4.540 349,200 -0.03(-0.66%)
Jan 16, 2020 4.580 4.630 4.570 4.570 384,357 +0.00(+0.00%)
Jan 15, 2020 4.540 4.610 4.540 4.570 432,139 +0.02(+0.44%)
Jan 14, 2020 4.560 4.570 4.520 4.550 315,298 +0.03(+0.66%)
Jan 13, 2020 4.470 4.540 4.420 4.520 351,983 +0.07(+1.57%)
Jan 10, 2020 4.540 4.540 4.445 4.450 286,600 -0.08(-1.77%)
Jan 09, 2020 4.540 4.580 4.470 4.530 364,296 -0.02(-0.44%)
Jan 08, 2020 4.580 4.620 4.500 4.550 646,112 -0.03(-0.66%)
Jan 07, 2020 4.560 4.620 4.520 4.580 645,595 +0.05(+1.10%)
Jan 06, 2020 4.500 4.590 4.491 4.530 558,241 +0.07(+1.57%)
Jan 03, 2020 4.450 4.480 4.360 4.460 471,300 +0.09(+2.06%)
Jan 02, 2020 4.340 4.400 4.310 4.370 490,793 +0.07(+1.63%)
Dec 31, 2019 4.250 4.310 4.230 4.300 1,574,800 +0.04(+0.94%)
Dec 30, 2019 4.400 4.410 4.250 4.260 1,043,309 -0.13(-2.96%)
Dec 27, 2019 4.500 4.500 4.320 4.390 1,227,800 -0.10(-2.23%)
Dec 26, 2019 4.440 4.520 4.420 4.490 631,080 +0.06(+1.35%)
Dec 24, 2019 4.440 4.450 4.385 4.430 353,400 +0.01(+0.23%)
Dec 23, 2019 4.360 4.440 4.340 4.420 711,352 +0.04(+0.91%)
Dec 20, 2019 4.410 4.450 4.370 4.380 783,100 -0.03(-0.68%)
Dec 19, 2019 4.460 4.500 4.390 4.410 611,457 -0.05(-1.12%)
Dec 18, 2019 4.400 4.490 4.400 4.460 695,512 +0.06(+1.36%)
Dec 17, 2019 4.290 4.440 4.290 4.400 1,337,346 +0.14(+3.29%)
Dec 16, 2019 4.210 4.270 4.190 4.260 733,436 +0.08(+1.91%)
Dec 13, 2019 4.230 4.280 4.150 4.180 715,900 -0.09(-2.11%)
Dec 12, 2019 4.260 4.390 4.250 4.270 962,813 -0.02(-0.47%)
Dec 11, 2019 4.300 4.341 4.215 4.290 880,567 +0.00(+0.00%)
Dec 10, 2019 4.080 4.290 4.080 4.290 1,234,804 +0.22(+5.41%)
Dec 09, 2019 3.860 4.100 3.860 4.070 1,154,521 +0.20(+5.17%)
Dec 06, 2019 3.810 3.895 3.798 3.870 1,051,300 +0.05(+1.31%)
Dec 05, 2019 3.850 3.900 3.770 3.820 1,079,375 -0.06(-1.55%)
Dec 04, 2019 3.880 3.890 3.830 3.880 694,835 +0.02(+0.52%)
Dec 03, 2019 3.830 3.890 3.790 3.860 641,422 -0.01(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.