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 )

16.69 +0.09 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 29, 2016 5.453 5.565 5.453 5.565 73,211 +0.12(+2.24%)
Jan 28, 2016 5.420 5.448 5.387 5.443 45,844 +0.07(+1.32%)
Jan 27, 2016 5.396 5.448 5.372 5.373 19,789 -0.06(-1.13%)
Jan 26, 2016 5.368 5.439 5.344 5.434 95,995 +0.10(+1.95%)
Jan 25, 2016 5.415 5.415 5.316 5.330 53,658 -0.10(-1.91%)
Jan 22, 2016 5.392 5.453 5.349 5.434 98,364 +0.15(+2.77%)
Jan 21, 2016 5.231 5.311 5.231 5.288 39,916 +0.04(+0.81%)
Jan 20, 2016 5.264 5.269 5.047 5.245 159,531 -0.13(-2.46%)
Jan 19, 2016 5.453 5.453 5.358 5.377 209,089 -0.03(-0.52%)
Jan 15, 2016 5.448 5.406 5.406 5.406 36,008 -0.16(-2.88%)
Jan 14, 2016 5.510 5.580 5.462 5.566 117,380 +0.07(+1.20%)
Jan 13, 2016 5.665 5.698 5.500 5.500 69,373 -0.13(-2.39%)
Jan 12, 2016 5.675 5.694 5.571 5.635 77,693 -0.01(-0.13%)
Jan 11, 2016 5.694 5.694 5.566 5.642 51,803 -0.00(-0.08%)
Jan 08, 2016 5.750 5.765 5.646 5.646 165,894 -0.06(-1.00%)
Jan 07, 2016 5.830 5.844 5.703 5.703 133,322 -0.20(-3.32%)
Jan 06, 2016 5.886 5.910 5.872 5.899 46,843 -0.07(-1.21%)
Jan 05, 2016 5.994 6.018 5.957 5.971 50,005 -0.04(-0.61%)
Jan 04, 2016 6.041 6.046 5.919 6.008 72,371 -0.13(-2.06%)
Dec 31, 2015 6.154 6.135 6.135 6.135 103,831 +0.00(+0.00%)
Dec 30, 2015 6.111 6.177 6.101 6.135 101,836 -0.01(-0.15%)
Dec 29, 2015 6.074 6.163 6.074 6.144 143,629 +0.07(+1.16%)
Dec 28, 2015 6.055 6.097 6.032 6.074 133,314 -0.02(-0.38%)
Dec 24, 2015 6.074 6.097 6.097 6.097 73,343 +0.04(+0.70%)
Dec 23, 2015 6.018 6.065 6.004 6.055 131,412 +0.09(+1.57%)
Dec 22, 2015 5.891 5.961 5.891 5.961 100,844 +0.06(+1.03%)
Dec 21, 2015 5.896 5.918 5.867 5.900 117,231 +0.02(+0.32%)
Dec 18, 2015 5.933 5.933 5.858 5.882 79,187 -0.04(-0.71%)
Dec 17, 2015 5.957 6.004 5.872 5.924 90,883 -0.02(-0.39%)
Dec 16, 2015 5.919 5.966 5.891 5.947 71,774 +0.08(+1.36%)
Dec 15, 2015 5.821 5.872 5.778 5.868 71,793 +0.09(+1.54%)
Dec 14, 2015 5.858 5.858 5.750 5.778 85,101 -0.07(-1.24%)
Dec 11, 2015 5.924 5.943 5.849 5.851 103,663 -0.13(-2.16%)
Dec 10, 2015 6.004 6.032 5.979 5.980 49,355 -0.02(-0.31%)
Dec 09, 2015 6.060 6.102 5.994 5.999 42,515 -0.05(-0.83%)
Dec 08, 2015 6.082 6.086 6.027 6.049 49,480 -0.05(-0.76%)
Dec 07, 2015 6.128 6.128 6.068 6.096 59,328 -0.06(-0.98%)
Dec 04, 2015 6.072 6.184 6.072 6.156 50,028 +0.07(+1.07%)
Dec 03, 2015 6.212 6.212 6.096 6.091 91,688 -0.09(-1.51%)
Dec 02, 2015 6.231 6.240 6.184 6.184 47,380 -0.07(-1.08%)
Dec 01, 2015 6.226 6.263 6.175 6.252 54,409 +0.04(+0.71%)
Nov 30, 2015 6.226 6.226 6.184 6.207 39,677 +0.01(+0.15%)
Nov 27, 2015 6.180 6.221 6.175 6.198 26,630 +0.03(+0.54%)
Nov 25, 2015 6.180 6.165 6.165 6.165 49,820 -0.01(-0.23%)
Nov 24, 2015 6.189 6.203 6.142 6.180 118,101 -0.03(-0.52%)
Nov 23, 2015 6.249 6.268 6.212 6.212 76,892 -0.04(-0.67%)
Nov 20, 2015 6.268 6.287 6.249 6.254 41,599 +0.01(+0.22%)
Nov 19, 2015 6.198 6.259 6.170 6.240 92,409 +0.05(+0.75%)
Nov 18, 2015 6.147 6.203 6.133 6.193 62,079 +0.07(+1.14%)
Nov 17, 2015 6.119 6.170 6.110 6.124 41,488 +0.03(+0.46%)
Nov 16, 2015 6.086 6.110 6.063 6.096 31,002 +0.03(+0.54%)
Nov 13, 2015 6.142 6.142 6.063 6.063 52,102 -0.08(-1.29%)
Nov 12, 2015 6.180 6.198 6.138 6.142 38,773 -0.07(-1.05%)
Nov 11, 2015 6.282 6.282 6.198 6.207 59,427 -0.03(-0.52%)
Nov 10, 2015 6.245 6.277 6.223 6.240 60,374 -0.01(-0.15%)
Nov 09, 2015 6.338 6.343 6.245 6.249 96,876 -0.14(-2.12%)
Nov 06, 2015 6.389 6.389 6.356 6.384 43,379 -0.03(-0.44%)
Nov 05, 2015 6.430 6.430 6.379 6.412 57,298 -0.01(-0.19%)
Nov 04, 2015 6.443 6.453 6.383 6.425 34,123 -0.02(-0.29%)
Nov 03, 2015 6.383 6.443 6.372 6.443 34,741 +0.05(+0.72%)
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.