Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.72 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 (%)
Jan 30, 2009 3.392 3.422 3.338 3.338 0 -0.05(-1.43%)
Jan 29, 2009 3.416 3.428 3.353 3.386 49,149 -0.09(-2.69%)
Jan 28, 2009 3.428 3.546 3.428 3.480 50,526 +0.07(+2.13%)
Jan 27, 2009 3.365 3.419 3.362 3.407 27,537 +0.06(+1.71%)
Jan 26, 2009 3.371 3.374 3.318 3.350 44,726 +0.05(+1.56%)
Jan 23, 2009 3.256 3.314 3.202 3.298 65,705 +0.03(+0.82%)
Jan 22, 2009 3.169 3.332 3.163 3.271 93,889 -0.02(-0.46%)
Jan 21, 2009 3.234 3.286 3.185 3.286 77,137 +0.07(+2.06%)
Jan 20, 2009 3.292 3.368 3.211 3.220 111,412 -0.16(-4.82%)
Jan 16, 2009 3.398 3.437 3.338 3.383 40,157 +0.02(+0.72%)
Jan 15, 2009 3.404 3.404 3.262 3.359 84,043 -0.05(-1.33%)
Jan 14, 2009 3.489 3.489 3.404 3.404 69,476 -0.11(-3.26%)
Jan 13, 2009 3.546 3.550 3.513 3.519 60,534 -0.04(-1.15%)
Jan 12, 2009 3.640 3.640 3.534 3.560 63,868 -0.12(-3.23%)
Jan 09, 2009 3.724 3.749 3.661 3.679 100,854 -0.05(-1.30%)
Jan 08, 2009 3.691 3.743 3.670 3.727 137,364 -0.03(-0.88%)
Jan 07, 2009 3.806 3.806 3.694 3.761 137,135 -0.08(-2.20%)
Jan 06, 2009 3.812 3.897 3.797 3.845 154,201 +0.06(+1.60%)
Jan 05, 2009 3.794 3.822 3.697 3.785 186,086 +0.02(+0.48%)
Jan 02, 2009 3.595 3.794 3.595 3.767 0 +0.19(+5.41%)
Jan 01, 2009 3.534 3.579 3.528 3.573 0 +0.00(+0.00%)
Dec 31, 2008 3.534 3.579 3.528 3.573 138,526 +0.06(+1.63%)
Dec 30, 2008 3.468 3.607 3.468 3.516 151,258 +0.04(+1.04%)
Dec 29, 2008 3.498 3.540 3.468 3.480 92,435 -0.03(-0.78%)
Dec 26, 2008 3.459 3.540 3.459 3.507 105,327 +0.03(+0.87%)
Dec 24, 2008 3.422 3.480 3.407 3.477 90,873 +0.03(+0.96%)
Dec 23, 2008 3.386 3.537 3.386 3.443 152,043 +0.07(+1.97%)
Dec 22, 2008 3.434 3.434 3.374 3.377 123,936 -0.07(-2.10%)
Dec 19, 2008 3.437 3.480 3.410 3.450 135,175 +0.01(+0.35%)
Dec 18, 2008 3.353 3.534 3.353 3.437 359,440 +0.06(+1.70%)
Dec 17, 2008 3.356 3.425 3.356 3.380 73,916 -0.02(-0.62%)
Dec 16, 2008 3.280 3.407 3.274 3.401 181,944 +0.12(+3.68%)
Dec 15, 2008 3.353 3.353 3.250 3.280 109,147 -0.00(-0.09%)
Dec 12, 2008 3.271 3.283 3.178 3.283 117,573 +0.02(+0.56%)
Dec 11, 2008 3.271 3.301 3.208 3.265 196,402 -0.02(-0.73%)
Dec 10, 2008 3.250 3.320 3.250 3.289 203,076 +0.05(+1.40%)
Dec 09, 2008 3.175 3.244 3.175 3.244 206,128 +0.05(+1.70%)
Dec 08, 2008 3.126 3.238 3.126 3.190 156,681 +0.11(+3.73%)
Dec 05, 2008 3.012 3.102 2.975 3.075 103,264 +0.04(+1.19%)
Dec 04, 2008 3.021 3.096 3.009 3.039 166,924 -0.03(-1.08%)
Dec 03, 2008 3.021 3.117 2.948 3.072 83,209 +0.08(+2.62%)
Dec 02, 2008 2.993 3.081 2.993 2.993 103,751 +0.02(+0.61%)
Dec 01, 2008 3.166 3.166 2.975 2.975 31,570 -0.25(-7.86%)
Nov 28, 2008 3.063 3.229 3.063 3.229 63,361 +0.08(+2.69%)
Nov 26, 2008 3.009 3.144 2.933 3.144 276,774 +0.11(+3.48%)
Nov 25, 2008 3.054 3.123 3.005 3.039 181,958 +0.06(+1.92%)
Nov 24, 2008 2.818 3.002 2.809 2.981 137,440 +0.27(+10.03%)
Nov 21, 2008 2.755 2.770 2.552 2.709 234,861 +0.01(+0.22%)
Nov 20, 2008 2.885 2.987 2.589 2.703 232,620 -0.36(-11.74%)
Nov 19, 2008 3.232 3.298 2.995 3.063 219,275 -0.21(-6.54%)
Nov 18, 2008 3.323 3.323 3.238 3.277 86,724 -0.06(-1.81%)
Nov 17, 2008 3.389 3.398 3.329 3.338 75,058 -0.16(-4.49%)
Nov 14, 2008 3.504 3.549 3.456 3.495 74,727 -0.05(-1.53%)
Nov 13, 2008 3.350 3.549 3.286 3.549 182,683 +0.14(+4.07%)
Nov 12, 2008 3.492 3.492 3.398 3.410 64,613 -0.12(-3.50%)
Nov 11, 2008 3.640 3.640 3.514 3.534 113,805 -0.13(-3.61%)
Nov 10, 2008 3.730 3.736 3.655 3.666 118,377 +0.01(+0.31%)
Nov 07, 2008 3.634 3.697 3.622 3.655 131,706 +0.07(+2.02%)
Nov 06, 2008 3.912 3.912 3.561 3.582 140,803 -0.39(-9.88%)
Nov 05, 2008 4.132 4.144 3.963 3.975 113,050 -0.17(-4.01%)
Nov 04, 2008 3.999 4.176 3.999 4.141 83,083 +0.15(+3.76%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.