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 31, 2012 5.060 5.109 5.060 5.092 49,544 +0.02(+0.49%)
Jan 30, 2012 5.028 5.071 5.014 5.067 44,715 -0.01(-0.28%)
Jan 27, 2012 5.007 5.081 5.007 5.081 55,465 +0.04(+0.70%)
Jan 26, 2012 5.046 5.081 5.004 5.046 108,178 +0.02(+0.35%)
Jan 25, 2012 5.000 5.043 4.969 5.028 108,809 +0.04(+0.70%)
Jan 24, 2012 4.962 4.993 4.937 4.993 150,690 +0.00(+0.07%)
Jan 23, 2012 4.941 4.990 4.923 4.990 95,517 +0.06(+1.28%)
Jan 20, 2012 4.909 4.927 4.881 4.927 66,650 +0.03(+0.57%)
Jan 19, 2012 4.888 4.898 4.870 4.898 120,551 +0.04(+0.80%)
Jan 18, 2012 4.793 4.860 4.793 4.860 72,152 +0.05(+1.10%)
Jan 17, 2012 4.803 4.834 4.793 4.807 85,095 +0.04(+0.81%)
Jan 13, 2012 4.779 4.786 4.751 4.768 48,887 -0.03(-0.59%)
Jan 12, 2012 4.817 4.832 4.793 4.796 69,007 -0.01(-0.15%)
Jan 11, 2012 4.803 4.817 4.787 4.803 65,125 -0.03(-0.65%)
Jan 10, 2012 4.835 4.835 4.787 4.835 57,979 +0.05(+0.96%)
Jan 09, 2012 4.747 4.789 4.744 4.789 88,860 +0.07(+1.41%)
Jan 06, 2012 4.723 4.765 4.719 4.723 63,137 -0.03(-0.59%)
Jan 05, 2012 4.737 4.761 4.695 4.751 120,839 +0.00(+0.00%)
Jan 04, 2012 4.698 4.751 4.695 4.751 29,252 +0.07(+1.49%)
Dec 30, 2011 4.593 4.681 4.593 4.681 174,937 +0.07(+1.52%)
Dec 29, 2011 4.604 4.653 4.597 4.611 84,935 -0.01(-0.15%)
Dec 28, 2011 4.681 4.683 4.590 4.618 164,298 -0.05(-1.12%)
Dec 27, 2011 4.663 4.688 4.649 4.670 99,378 +0.01(+0.30%)
Dec 23, 2011 4.660 4.667 4.635 4.656 96,870 +0.04(+0.83%)
Dec 21, 2011 4.639 4.646 4.593 4.618 108,747 -0.01(-0.15%)
Dec 20, 2011 4.558 4.628 4.558 4.625 125,742 +0.14(+3.04%)
Dec 19, 2011 4.586 4.607 4.485 4.489 64,516 -0.09(-2.06%)
Dec 16, 2011 4.597 4.600 4.551 4.583 90,250 +0.02(+0.54%)
Dec 15, 2011 4.565 4.600 4.454 4.558 189,763 +0.02(+0.54%)
Dec 14, 2011 4.590 4.607 4.513 4.534 93,709 -0.06(-1.22%)
Dec 13, 2011 4.684 4.709 4.579 4.590 61,546 -0.06(-1.28%)
Dec 12, 2011 4.709 4.709 4.614 4.649 79,543 -0.08(-1.70%)
Dec 09, 2011 4.660 4.744 4.642 4.730 66,515 +0.07(+1.50%)
Dec 08, 2011 4.740 4.744 4.657 4.660 166,389 -0.11(-2.29%)
Dec 07, 2011 4.727 4.786 4.699 4.769 103,875 +0.04(+0.81%)
Dec 06, 2011 4.741 4.766 4.727 4.731 66,638 -0.02(-0.51%)
Dec 05, 2011 4.766 4.797 4.730 4.755 75,122 +0.04(+0.88%)
Dec 02, 2011 4.738 4.776 4.713 4.713 79,950 +0.02(+0.37%)
Dec 01, 2011 4.689 4.713 4.689 4.696 79,107 +0.02(+0.45%)
Nov 30, 2011 4.668 4.710 4.637 4.675 106,201 +0.13(+2.91%)
Nov 29, 2011 4.498 4.574 4.477 4.543 79,985 +0.03(+0.69%)
Nov 28, 2011 4.522 4.550 4.488 4.512 89,900 +0.08(+1.72%)
Nov 25, 2011 4.411 4.470 4.370 4.436 44,282 +0.02(+0.47%)
Nov 23, 2011 4.474 4.477 4.415 4.415 91,173 -0.09(-2.00%)
Nov 22, 2011 4.474 4.519 4.456 4.505 76,786 +0.03(+0.70%)
Nov 21, 2011 4.519 4.524 4.453 4.474 116,923 -0.10(-2.20%)
Nov 18, 2011 4.595 4.637 4.574 4.574 83,304 +0.01(+0.15%)
Nov 17, 2011 4.661 4.661 4.557 4.568 39,552 -0.12(-2.52%)
Nov 16, 2011 4.689 4.748 4.672 4.686 58,308 -0.07(-1.39%)
Nov 15, 2011 4.710 4.759 4.696 4.752 104,957 +0.02(+0.51%)
Nov 14, 2011 4.786 4.786 4.721 4.727 63,042 -0.06(-1.23%)
Nov 11, 2011 4.783 4.835 4.783 4.786 89,379 +0.06(+1.17%)
Nov 10, 2011 4.769 4.776 4.710 4.731 69,413 +0.01(+0.12%)
Nov 09, 2011 4.828 4.828 4.717 4.725 94,630 -0.18(-3.65%)
Nov 08, 2011 4.863 4.915 4.859 4.904 53,984 +0.05(+1.06%)
Nov 07, 2011 4.829 4.864 4.798 4.853 62,548 +0.01(+0.14%)
Nov 04, 2011 4.832 4.853 4.784 4.846 57,287 -0.01(-0.14%)
Nov 03, 2011 4.794 4.891 4.753 4.853 182,435 +0.08(+1.74%)
Nov 02, 2011 4.770 4.801 4.732 4.770 65,558 +0.03(+0.73%)
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.