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 )

16.56 -0.04 (-0.24%)
Streaming Delayed Price Updated: 10:22 AM 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 31, 2018 10.47 10.48 10.25 10.29 119,958 -0.04(-0.42%)
Jan 30, 2018 10.43 10.43 10.32 10.34 90,600 -0.12(-1.14%)
Jan 29, 2018 10.44 10.48 10.43 10.46 114,310 +0.04(+0.36%)
Jan 26, 2018 10.41 10.45 10.40 10.42 80,153 +0.07(+0.68%)
Jan 25, 2018 10.41 10.45 10.33 10.35 88,088 -0.04(-0.36%)
Jan 24, 2018 10.42 10.44 10.35 10.39 107,342 +0.06(+0.63%)
Jan 23, 2018 10.26 10.39 10.25 10.32 67,867 +0.11(+1.11%)
Jan 22, 2018 10.28 10.28 10.20 10.21 99,759 -0.03(-0.26%)
Jan 19, 2018 10.25 10.25 10.20 10.23 104,686 +0.06(+0.58%)
Jan 18, 2018 10.24 10.25 10.17 10.18 76,177 -0.02(-0.21%)
Jan 17, 2018 10.12 10.22 10.11 10.20 53,101 +0.09(+0.90%)
Jan 16, 2018 10.10 10.22 10.08 10.10 93,896 +0.05(+0.48%)
Jan 12, 2018 10.06 10.06 10.06 0 +0.03(+0.27%)
Jan 11, 2018 10.03 10.10 10.03 10.03 133,418 -0.00(-0.02%)
Jan 10, 2018 9.903 10.04 9.903 10.03 170,911 +0.13(+1.36%)
Jan 09, 2018 9.860 9.919 9.860 9.897 74,263 +0.03(+0.30%)
Jan 08, 2018 9.860 9.881 9.858 9.868 79,765 +0.03(+0.36%)
Jan 05, 2018 9.892 9.940 9.808 9.833 74,243 -0.02(-0.16%)
Jan 04, 2018 9.774 9.861 9.774 9.849 91,994 +0.10(+0.99%)
Jan 03, 2018 9.725 9.774 9.723 9.752 46,957 +0.03(+0.33%)
Jan 02, 2018 9.747 9.747 9.747 9.720 198,625 +0.05(+0.50%)
Dec 29, 2017 9.672 9.672 9.672 0 +0.08(+0.84%)
Dec 28, 2017 9.693 9.709 9.591 9.591 48,962 -0.03(-0.33%)
Dec 27, 2017 9.580 9.623 9.553 9.623 43,864 +0.08(+0.84%)
Dec 26, 2017 9.591 9.591 9.537 9.543 17,667 -0.03(-0.34%)
Dec 22, 2017 9.575 9.607 9.535 9.575 55,252 +0.05(+0.52%)
Dec 21, 2017 9.591 9.591 9.468 9.525 39,909 -0.01(-0.07%)
Dec 20, 2017 9.521 9.536 9.481 9.532 31,668 +0.08(+0.85%)
Dec 19, 2017 9.505 9.559 9.451 9.451 144,489 -0.03(-0.34%)
Dec 18, 2017 9.430 9.510 9.430 9.484 65,635 +0.14(+1.50%)
Dec 15, 2017 9.333 9.392 9.328 9.344 79,547 +0.03(+0.35%)
Dec 14, 2017 9.306 9.357 9.306 9.312 35,256 -0.02(-0.17%)
Dec 13, 2017 9.301 9.365 9.301 9.328 41,009 -0.01(-0.06%)
Dec 12, 2017 9.306 9.355 9.279 9.333 78,687 +0.05(+0.58%)
Dec 11, 2017 9.312 9.322 9.263 9.279 105,794 +0.04(+0.42%)
Dec 08, 2017 9.284 9.353 9.241 9.241 56,476 -0.03(-0.29%)
Dec 07, 2017 9.337 9.337 9.262 9.268 57,441 -0.02(-0.23%)
Dec 06, 2017 9.278 9.294 9.252 9.289 49,496 +0.03(+0.29%)
Dec 05, 2017 9.284 9.300 9.257 9.262 46,246 -0.01(-0.06%)
Dec 04, 2017 9.321 9.321 9.268 9.268 21,697 +0.02(+0.17%)
Dec 01, 2017 9.337 9.337 9.235 9.252 48,284 -0.07(-0.80%)
Nov 30, 2017 9.321 9.338 9.303 9.326 45,447 +0.03(+0.35%)
Nov 29, 2017 9.364 9.396 9.284 9.294 44,808 -0.04(-0.41%)
Nov 28, 2017 9.316 9.353 9.284 9.332 47,596 +0.08(+0.82%)
Nov 27, 2017 9.337 9.337 9.252 9.257 52,026 -0.05(-0.52%)
Nov 24, 2017 9.300 9.300 9.281 9.305 21,368 -0.01(-0.06%)
Nov 22, 2017 9.219 9.310 9.201 9.310 63,726 +0.11(+1.16%)
Nov 21, 2017 9.187 9.214 9.134 9.203 61,843 +0.09(+1.00%)
Nov 20, 2017 9.064 9.134 9.054 9.112 90,033 +0.07(+0.83%)
Nov 17, 2017 9.038 9.038 9.006 9.038 79,563 +0.01(+0.12%)
Nov 16, 2017 9.022 9.034 9.011 9.027 74,374 +0.07(+0.84%)
Nov 15, 2017 9.000 9.000 8.825 8.952 34,250 -0.03(-0.36%)
Nov 14, 2017 9.006 9.006 8.931 8.984 75,127 -0.01(-0.06%)
Nov 13, 2017 9.054 9.054 8.984 8.990 33,730 -0.05(-0.53%)
Nov 10, 2017 9.080 9.086 9.038 9.038 42,070 -0.04(-0.46%)
Nov 09, 2017 9.127 9.159 9.064 9.079 59,559 -0.06(-0.70%)
Nov 08, 2017 9.165 9.165 9.122 9.143 70,337 +0.02(+0.17%)
Nov 07, 2017 9.143 9.170 9.117 9.127 74,661 +0.00(+0.00%)
Nov 06, 2017 9.165 9.165 9.108 9.127 55,739 +0.03(+0.29%)
Nov 03, 2017 9.149 9.165 9.090 9.101 52,115 +0.01(+0.12%)
Nov 02, 2017 9.170 9.170 9.063 9.090 51,643 -0.04(-0.41%)
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.