Goldman Sachs MLP Energy Renaissance Fundのデータ

Goldman Sachs MLP Energy Renaissance Fundの基本情報

名前 Goldman Sachs MLP Energy Renaissance Fund
ティッカー GER
nan
上場年 1986.0
セクター nan

Goldman Sachs MLP Energy Renaissance Fundの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.17 9.05 9.05 9.13 108600.0 9.13
2021-02-12 9.0 8.73 8.78 8.96 59900.0 8.96
2021-02-11 8.89 8.73 8.83 8.82 32700.0 8.82
2021-02-10 8.9 8.78 8.87 8.78 86900.0 8.78
2021-02-09 8.91 8.77 8.85 8.89 72800.0 8.89
2021-02-08 8.92 8.74 8.74 8.88 89800.0 8.88
2021-02-05 8.77 8.65 8.65 8.71 81100.0 8.71
2021-02-04 8.7 8.56 8.64 8.59 122300.0 8.59
2021-02-03 8.65 8.51 8.51 8.59 110700.0 8.59
2021-02-02 8.57 8.4 8.41 8.51 178300.0 8.51
2021-02-01 8.32 8.21 8.22 8.29 80700.0 8.29
2021-01-29 8.4 8.2 8.35 8.2 104000.0 8.2
2021-01-28 8.4 8.2 8.2 8.39 148900.0 8.39
2021-01-27 8.45 8.16 8.34 8.18 100600.0 8.18
2021-01-26 8.65 8.43 8.46 8.44 78700.0 8.44
2021-01-25 8.51 8.32 8.51 8.44 158600.0 8.44
2021-01-22 8.5 8.4 8.5 8.48 86200.0 8.48
2021-01-21 8.8 8.48 8.77 8.63 210200.0 8.63
2021-01-20 8.86 8.7 8.81 8.75 127500.0 8.75
2021-01-19 8.9 8.77 8.88 8.79 132400.0 8.79
2021-01-15 8.98 8.78 8.98 8.83 115600.0 8.83
2021-01-14 9.04 8.9 8.91 9.01 105300.0 9.01
2021-01-13 8.89 8.79 8.87 8.87 134800.0 8.87
2021-01-12 8.86 8.6 8.6 8.83 168000.0 8.83
2021-01-11 8.58 8.28 8.34 8.53 92800.0 8.53
2021-01-08 8.62 8.35 8.56 8.43 92800.0 8.43
2021-01-07 8.49 8.32 8.36 8.49 107900.0 8.49
2021-01-06 8.36 8.13 8.28 8.3 274000.0 8.3
2021-01-05 8.2 7.73 7.75 8.13 218100.0 8.13
2021-01-04 7.77 7.62 7.73 7.73 253900.0 7.73
2020-12-31 7.64 7.51 7.51 7.62 194100.0 7.62
2020-12-30 7.65 7.5 7.57 7.54 261300.0 7.54
2020-12-29 7.65 7.47 7.6 7.56 264300.0 7.56
2020-12-28 7.84 7.46 7.75 7.59 367500.0 7.59
2020-12-24 7.78 7.66 7.73 7.73 83700.0 7.73
2020-12-23 7.9 7.73 7.84 7.76 258400.0 7.76
2020-12-22 7.85 7.69 7.8 7.73 242800.0 7.73
2020-12-21 7.97 7.8 7.83 7.82 147800.0 7.82
2020-12-18 8.23 8.06 8.22 8.09 111400.0 8.09
2020-12-17 8.35 8.12 8.3 8.17 126200.0 8.17
2020-12-16 8.35 8.2 8.35 8.23 133300.0 8.23
2020-12-15 8.37 8.17 8.19 8.33 149100.0 8.33
2020-12-14 8.69 8.13 8.62 8.13 188900.0 8.13
2020-12-11 8.62 8.46 8.58 8.52 123300.0 8.52
2020-12-10 8.63 8.32 8.32 8.53 209200.0 8.53
2020-12-09 8.69 8.32 8.59 8.4 214100.0 8.4
2020-12-08 8.63 8.39 8.39 8.55 345600.0 8.55
2020-12-07 8.62 8.38 8.6 8.5 287600.0 8.5
2020-12-04 8.7 8.3 8.3 8.59 236100.0 8.59
2020-12-03 8.24 7.9 7.9 8.19 228700.0 8.19
2020-12-02 7.85 7.58 7.58 7.83 96200.0 7.83
2020-12-01 7.84 7.56 7.79 7.63 173200.0 7.63
2020-11-30 7.9 7.58 7.87 7.69 157500.0 7.69
2020-11-27 7.92 7.75 7.82 7.82 106000.0 7.82
2020-11-25 7.99 7.84 7.96 7.95 130400.0 7.95
2020-11-24 8.07 7.88 7.88 7.96 276800.0 7.96
2020-11-23 7.86 7.63 7.63 7.76 181800.0 7.76
2020-11-20 7.65 7.51 7.6 7.57 116300.0 7.57
2020-11-19 7.77 7.44 7.44 7.73 177700.0 7.58
2020-11-18 7.67 7.44 7.5 7.49 206600.0 7.34
2020-11-17 7.5 7.11 7.16 7.44 117500.0 7.29
2020-11-16 7.44 7.15 7.15 7.22 159900.0 7.08
2020-11-13 7.03 6.81 6.81 7.02 91200.0 6.88
2020-11-12 6.89 6.72 6.8 6.79 99200.0 6.65
2020-11-11 6.99 6.82 6.86 6.87 230000.0 6.73
2020-11-10 6.79 6.6 6.64 6.77 105600.0 6.63
2020-11-09 6.65 6.34 6.34 6.61 263500.0 6.48
2020-11-06 6.31 6.11 6.31 6.13 67200.0 6.01
2020-11-05 6.33 6.12 6.14 6.28 80000.0 6.15
2020-11-04 6.19 6.05 6.08 6.12 99800.0 6.0
2020-11-03 6.17 6.1 6.11 6.11 111100.0 5.99
2020-11-02 6.07 5.99 6.04 6.05 95500.0 5.93
2020-10-30 6.1 5.99 6.05 6.03 80600.0 5.91
2020-10-29 6.11 5.96 6.01 6.11 62500.0 5.99
2020-10-28 6.15 5.96 6.15 6.01 111400.0 5.89
2020-10-27 6.34 6.22 6.28 6.23 40100.0 6.11
2020-10-26 6.42 6.25 6.38 6.3 129400.0 6.17
2020-10-23 6.59 6.43 6.58 6.46 87000.0 6.33
2020-10-22 6.56 6.33 6.33 6.54 102100.0 6.41
2020-10-21 6.41 6.31 6.34 6.35 85100.0 6.22
2020-10-20 6.44 6.3 6.3 6.35 66900.0 6.22
2020-10-19 6.43 6.31 6.38 6.31 58800.0 6.18
2020-10-16 6.51 6.37 6.47 6.38 55600.0 6.25
2020-10-15 6.54 6.38 6.38 6.52 59700.0 6.39
2020-10-14 6.58 6.42 6.42 6.53 69300.0 6.4
2020-10-13 6.52 6.4 6.44 6.44 68500.0 6.31
2020-10-12 6.5 6.38 6.46 6.49 93300.0 6.36
2020-10-09 6.59 6.47 6.58 6.51 85200.0 6.38
2020-10-08 6.56 6.23 6.23 6.56 67100.0 6.43
2020-10-07 6.3 6.18 6.2 6.21 40200.0 6.09
2020-10-06 6.4 6.17 6.3 6.19 89100.0 6.07
2020-10-05 6.28 6.0 6.0 6.28 71000.0 6.15
2020-10-02 5.99 5.7 5.7 5.95 43900.0 5.83
2020-10-01 5.99 5.84 5.99 5.88 123700.0 5.76
2020-09-30 6.26 5.98 6.15 5.98 93700.0 5.86
2020-09-29 6.25 6.13 6.21 6.19 36700.0 6.07
2020-09-28 6.25 6.08 6.13 6.18 51600.0 6.06
2020-09-25 6.12 5.99 5.99 6.06 65700.0 5.94
2020-09-24 6.21 5.99 6.21 6.07 104400.0 5.95
2020-09-23 6.56 6.16 6.56 6.16 36600.0 6.04
2020-09-22 6.64 6.46 6.57 6.58 30300.0 6.45
2020-09-21 6.63 6.53 6.58 6.6 25600.0 6.47
2020-09-18 6.83 6.66 6.82 6.71 26600.0 6.58
2020-09-17 6.9 6.77 6.9 6.82 24100.0 6.68
2020-09-16 6.94 6.77 6.79 6.92 28800.0 6.78
2020-09-15 6.94 6.78 6.85 6.78 38900.0 6.64
2020-09-14 6.85 6.76 6.76 6.81 24300.0 6.67
2020-09-11 6.85 6.76 6.79 6.76 14400.0 6.62
2020-09-10 6.99 6.79 6.96 6.79 39700.0 6.65
2020-09-09 6.93 6.81 6.81 6.93 46500.0 6.79
2020-09-08 6.97 6.78 6.9 6.83 77300.0 6.69
2020-09-04 7.11 6.92 7.08 7.02 71800.0 6.88
2020-09-03 7.14 7.05 7.06 7.06 60500.0 6.92
2020-09-02 7.18 7.09 7.16 7.15 39400.0 7.01
2020-09-01 7.21 7.16 7.2 7.18 56400.0 7.04
2020-08-31 7.4 7.17 7.4 7.21 55300.0 7.07
2020-08-28 7.3 7.15 7.2 7.29 42800.0 7.14
2020-08-27 7.29 7.09 7.11 7.18 51700.0 7.04
2020-08-26 7.32 7.11 7.25 7.11 44800.0 6.97
2020-08-25 7.48 7.26 7.44 7.27 52300.0 7.12
2020-08-24 7.57 7.42 7.5 7.48 36700.0 7.33
2020-08-21 7.62 7.54 7.55 7.62 51900.0 7.32
2020-08-20 7.7 7.55 7.68 7.63 47400.0 7.32
2020-08-19 7.7 7.6 7.6 7.66 50100.0 7.35
2020-08-18 7.69 7.6 7.66 7.61 48000.0 7.31
2020-08-17 7.84 7.72 7.81 7.76 31700.0 7.44
2020-08-14 7.8 7.54 7.54 7.78 39100.0 7.47
2020-08-13 7.78 7.63 7.7 7.64 73800.0 7.33
2020-08-12 7.72 7.51 7.64 7.7 42900.0 7.39
2020-08-11 7.7 7.55 7.58 7.61 57500.0 7.31
2020-08-10 7.57 7.34 7.34 7.5 49700.0 7.2
2020-08-07 7.48 7.36 7.44 7.38 40300.0 7.08
2020-08-06 7.52 7.35 7.47 7.49 42000.0 7.19
2020-08-05 7.53 7.34 7.38 7.47 42000.0 7.17
2020-08-04 7.35 7.12 7.2 7.32 40700.0 7.03
2020-08-03 7.22 7.02 7.11 7.2 56000.0 6.91
2020-07-31 7.19 7.03 7.1 7.12 75500.0 6.84
2020-07-30 7.14 7.05 7.14 7.07 26900.0 6.79
2020-07-29 7.25 7.09 7.09 7.2 73700.0 6.91
2020-07-28 7.12 7.05 7.09 7.09 18100.0 6.81
2020-07-27 7.2 7.1 7.12 7.1 37900.0 6.82
2020-07-24 7.31 7.16 7.24 7.16 35800.0 6.87
2020-07-23 7.45 7.21 7.43 7.3 65600.0 7.01
2020-07-22 7.54 7.42 7.47 7.42 19400.0 7.12
2020-07-21 7.61 7.26 7.26 7.56 48900.0 7.26
2020-07-20 7.3 7.18 7.25 7.24 16300.0 6.95
2020-07-17 7.37 7.24 7.24 7.26 41800.0 6.97
2020-07-16 7.35 7.22 7.32 7.24 21800.0 6.95
2020-07-15 7.35 7.07 7.11 7.34 43500.0 7.05
2020-07-14 7.01 6.91 6.94 7.01 31000.0 6.73
2020-07-13 7.17 6.96 7.13 6.96 63000.0 6.68
2020-07-10 7.18 7.09 7.09 7.16 47300.0 6.87
2020-07-09 7.33 7.1 7.28 7.11 33000.0 6.83
2020-07-08 7.46 7.33 7.37 7.38 37200.0 7.08
2020-07-07 7.53 7.2 7.25 7.32 70600.0 7.03
2020-07-06 7.62 7.3 7.57 7.3 49500.0 7.01
2020-07-02 7.68 7.46 7.61 7.51 37700.0 7.21
2020-07-01 7.72 7.46 7.66 7.46 40900.0 7.16
2020-06-30 7.62 7.45 7.52 7.57 58400.0 7.27
2020-06-29 7.97 7.57 7.65 7.63 80200.0 7.32
2020-06-26 7.8 7.51 7.76 7.62 101300.0 7.32
2020-06-25 8.01 7.75 7.76 7.89 64000.0 7.57
2020-06-24 8.08 7.77 8.08 7.82 97600.0 7.51
2020-06-23 8.3 8.11 8.26 8.13 76800.0 7.8
2020-06-22 8.21 8.02 8.09 8.21 54000.0 7.88
2020-06-19 8.38 8.1 8.3 8.12 43700.0 7.8
2020-06-18 8.28 8.02 8.05 8.21 24600.0 7.88
2020-06-17 8.28 8.18 8.21 8.18 67200.0 7.85
2020-06-16 8.62 8.3 8.6 8.34 37500.0 8.01
2020-06-15 8.39 7.73 7.75 8.29 108300.0 7.96
2020-06-12 8.11 7.86 8.05 7.95 61300.0 7.63
2020-06-11 8.51 7.76 8.51 7.84 236200.0 7.53
2020-06-10 9.05 8.83 9.02 8.87 120200.0 8.52
2020-06-09 9.39 8.97 9.24 9.1 103800.0 8.74
2020-06-08 9.57 9.3 9.33 9.49 130000.0 9.11
2020-06-05 9.2 8.88 8.92 9.08 80800.0 8.72
2020-06-04 8.71 8.52 8.58 8.71 68900.0 8.36
2020-06-03 8.65 8.42 8.42 8.58 74200.0 8.24
2020-06-02 8.49 8.35 8.39 8.38 62700.0 8.04
2020-06-01 8.68 8.37 8.53 8.39 75800.0 8.05
2020-05-29 8.67 8.28 8.67 8.47 64000.0 8.13
2020-05-28 8.72 8.48 8.65 8.55 70000.0 8.21
2020-05-27 8.8 8.5 8.71 8.65 74300.0 8.3
2020-05-26 8.7 8.54 8.7 8.58 117900.0 8.24
2020-05-22 8.53 8.19 8.42 8.44 73100.0 8.1
2020-05-21 8.61 8.42 8.51 8.42 87600.0 8.08
2020-05-20 8.94 8.66 8.81 8.7 120300.0 8.2
2020-05-19 8.78 8.45 8.67 8.59 54300.0 8.1
2020-05-18 8.55 8.29 8.33 8.52 49700.0 8.03
2020-05-15 8.38 7.88 7.88 8.08 64000.0 7.62
2020-05-14 8.03 7.6 7.68 7.92 69600.0 7.47
2020-05-13 8.36 7.7 8.36 7.78 116600.0 7.34
2020-05-12 8.52 8.22 8.33 8.35 56900.0 7.87
2020-05-11 8.28 8.16 8.25 8.2 135800.0 7.73
2020-05-08 8.63 8.23 8.41 8.47 47000.0 7.99
2020-05-07 8.79 8.2 8.44 8.27 80500.0 7.8
2020-05-06 8.53 8.11 8.47 8.26 133600.0 7.79
2020-05-05 8.99 8.42 8.62 8.43 110200.0 7.95
2020-05-04 8.27 7.85 8.02 8.26 79000.0 7.79
2020-05-01 8.39 7.68 8.31 8.1 131300.0 7.64
2020-04-30 9.39 8.42 8.67 8.42 195300.0 7.94
2020-04-29 8.94 8.0 8.0 8.8 174300.0 8.3
2020-04-28 7.81 7.34 7.34 7.72 125100.0 7.28
2020-04-27 7.37 7.14 7.29 7.29 90200.0 6.87
2020-04-24 7.6 7.28 7.6 7.29 113100.0 6.87
2020-04-23 7.5 7.14 7.48 7.41 101400.0 6.99
2020-04-22 7.1 6.84 7.0 7.06 232300.0 6.66
2020-04-21 6.86 6.42 6.46 6.86 74800.0 6.47
2020-04-20 7.0 6.45 6.53 6.6 116900.0 6.22
2020-04-17 6.78 6.46 6.46 6.78 199000.0 6.39
2020-04-16 6.64 6.35 6.35 6.43 82900.0 6.06
2020-04-15 6.6 6.25 6.5 6.35 220600.0 5.99
2020-04-14 6.9 6.51 6.55 6.81 143700.0 6.42
2020-04-13 7.08 6.48 6.93 6.57 747700.0 6.19
2020-04-09 7.2 6.48 6.89 6.69 1691300.0 6.31
2020-04-08 6.89 6.53 6.89 6.69 487000.0 6.31
2020-04-07 7.0 6.39 6.75 6.51 585900.0 6.14
2020-04-06 6.84 6.03 6.8 6.58 611200.0 6.2
2020-04-03 7.2 6.3 6.93 6.57 58500.0 6.19
2020-04-02 7.51 6.48 6.66 6.64 83400.0 6.26
2020-04-01 6.63 6.03 6.3 6.23 46600.0 5.87
2020-03-31 6.73 5.95 6.3 6.39 116700.0 6.03
2020-03-30 6.75 5.94 6.75 6.39 42700.0 6.03
2020-03-27 7.45 6.57 7.02 6.57 57300.0 6.19
2020-03-26 7.83 7.03 7.47 7.03 77700.0 6.63
2020-03-25 8.1 7.11 7.92 7.11 117200.0 6.7
2020-03-24 7.64 6.45 6.45 7.2 83800.0 6.79
2020-03-23 7.2 5.76 6.84 5.87 88800.0 5.53
2020-03-20 8.46 6.48 7.49 6.91 165400.0 6.52
2020-03-19 8.46 6.12 6.61 6.93 101200.0 6.53
2020-03-18 7.2 5.04 6.94 6.12 115600.0 5.77
2020-03-17 8.8 7.38 8.8 7.54 114400.0 7.11
2020-03-16 9.45 8.11 9.45 8.11 88200.0 7.65
2020-03-13 10.98 7.92 7.92 10.26 167200.0 9.67
2020-03-12 10.35 7.2 10.26 7.34 198500.0 6.92
2020-03-11 14.31 10.62 13.05 10.98 211000.0 10.35
2020-03-10 20.71 12.69 20.34 16.2 287200.0 15.28
2020-03-09 22.5 18.89 22.5 19.17 141100.0 18.08
2020-03-06 25.65 23.99 25.29 24.93 142300.0 23.51
2020-03-05 28.08 26.06 27.72 26.28 106700.0 24.78
2020-03-04 28.8 27.58 27.81 28.35 106500.0 26.73
2020-03-03 29.61 27.0 28.98 27.36 84300.0 25.8
2020-03-02 29.59 26.68 27.45 28.8 103900.0 27.16
2020-02-28 27.72 25.29 26.55 27.09 268400.0 25.54
2020-02-27 27.94 25.92 27.63 27.36 175600.0 25.8
2020-02-26 30.06 28.6 29.7 28.71 108200.0 27.07
2020-02-25 32.04 29.52 32.04 29.7 110600.0 28.0
2020-02-24 32.25 31.32 32.22 31.95 133600.0 30.13
2020-02-21 34.11 32.94 34.11 33.21 97000.0 31.31
2020-02-20 36.0 35.24 35.55 35.46 86700.0 32.08
2020-02-19 35.55 35.1 35.55 35.28 63100.0 31.92
2020-02-18 35.1 34.65 35.01 34.83 46200.0 31.51