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 )

16.66 +0.06 (+0.39%)
Streaming Delayed Price Updated: 10:03 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 (%)
Oct 31, 2005 5.558 5.588 5.528 5.543 68,860 +0.02(+0.38%)
Oct 28, 2005 5.528 5.558 5.440 5.522 61,246 +0.04(+0.77%)
Oct 27, 2005 5.494 5.558 5.440 5.479 63,232 -0.03(-0.60%)
Oct 26, 2005 5.513 5.573 5.482 5.513 46,679 +0.03(+0.50%)
Oct 25, 2005 5.558 5.588 5.482 5.485 86,076 -0.03(-0.49%)
Oct 24, 2005 5.513 5.543 5.407 5.513 53,963 +0.02(+0.33%)
Oct 21, 2005 5.452 5.525 5.437 5.494 30,788 +0.03(+0.50%)
Oct 20, 2005 5.519 5.525 5.452 5.467 31,781 -0.08(-1.36%)
Oct 19, 2005 5.567 5.588 5.446 5.543 65,550 +0.01(+0.11%)
Oct 18, 2005 5.519 5.588 5.467 5.537 75,813 -0.04(-0.65%)
Oct 17, 2005 5.552 5.618 5.510 5.573 31,119 +0.03(+0.55%)
Oct 14, 2005 5.549 5.549 5.467 5.543 38,734 +0.02(+0.27%)
Oct 13, 2005 5.497 5.528 5.452 5.528 45,024 +0.04(+0.66%)
Oct 12, 2005 5.504 5.525 5.488 5.491 101,635 -0.03(-0.60%)
Oct 11, 2005 5.552 5.573 5.513 5.525 64,557 +0.00(+0.05%)
Oct 10, 2005 5.664 5.679 5.522 5.522 33,768 -0.11(-1.98%)
Oct 07, 2005 5.769 5.784 5.624 5.633 58,597 -0.19(-3.32%)
Oct 06, 2005 5.827 5.830 5.709 5.827 77,137 +0.03(+0.47%)
Oct 05, 2005 5.739 5.800 5.664 5.800 65,550 +0.06(+1.05%)
Oct 04, 2005 5.739 5.830 5.694 5.739 41,713 -0.02(-0.26%)
Oct 03, 2005 5.839 5.845 5.709 5.754 44,693 -0.05(-0.78%)
Sep 30, 2005 5.664 5.800 5.664 5.800 53,631 +0.13(+2.24%)
Sep 29, 2005 5.630 5.673 5.609 5.673 63,232 +0.05(+0.81%)
Sep 28, 2005 5.618 5.670 5.606 5.627 73,826 -0.02(-0.37%)
Sep 27, 2005 5.645 5.694 5.618 5.649 118,851 -0.05(-0.80%)
Sep 26, 2005 5.763 5.800 5.679 5.694 70,847 -0.06(-1.05%)
Sep 23, 2005 5.754 5.769 5.649 5.754 76,144 +0.00(+0.00%)
Sep 22, 2005 5.724 5.815 5.724 5.754 56,942 +0.02(+0.26%)
Sep 21, 2005 5.712 5.815 5.712 5.739 53,300 -0.01(-0.21%)
Sep 20, 2005 5.754 5.800 5.724 5.751 48,003 -0.01(-0.21%)
Sep 19, 2005 5.766 5.845 5.763 5.763 64,557 +0.00(+0.05%)
Sep 16, 2005 5.739 5.760 5.760 5.760 50,321 +0.04(+0.63%)
Sep 15, 2005 5.757 5.800 5.724 5.724 38,403 -0.00(-0.05%)
Sep 14, 2005 5.739 5.809 5.724 5.727 60,253 -0.02(-0.32%)
Sep 13, 2005 5.827 5.830 5.727 5.745 52,307 -0.05(-0.89%)
Sep 12, 2005 5.796 5.812 5.772 5.796 63,563 +0.00(+0.00%)
Sep 09, 2005 5.739 5.815 5.709 5.796 83,758 +0.01(+0.21%)
Sep 08, 2005 5.800 5.890 5.769 5.784 93,690 -0.09(-1.54%)
Sep 07, 2005 6.011 6.026 5.845 5.875 78,130 -0.11(-1.77%)
Sep 06, 2005 5.860 6.017 5.830 5.981 136,728 +0.12(+2.06%)
Sep 02, 2005 5.769 5.875 5.739 5.860 101,966 +0.06(+1.04%)
Sep 01, 2005 5.769 5.809 5.664 5.800 54,956 +0.03(+0.52%)
Aug 31, 2005 5.649 5.769 5.624 5.769 99,318 +0.09(+1.60%)
Aug 30, 2005 5.709 5.739 5.649 5.679 65,881 +0.00(+0.00%)
Aug 29, 2005 5.667 5.679 5.633 5.679 92,697 +0.00(+0.00%)
Aug 26, 2005 5.652 5.718 5.649 5.679 70,185 +0.03(+0.53%)
Aug 25, 2005 5.642 5.673 5.618 5.649 69,854 -0.02(-0.43%)
Aug 24, 2005 5.679 5.679 5.633 5.673 85,413 +0.00(+0.00%)
Aug 23, 2005 5.609 5.673 5.585 5.673 69,191 +0.07(+1.24%)
Aug 22, 2005 5.618 5.618 5.588 5.603 53,963 +0.01(+0.11%)
Aug 19, 2005 5.591 5.624 5.591 5.597 55,949 -0.02(-0.27%)
Aug 18, 2005 5.621 5.621 5.582 5.612 66,874 -0.02(-0.32%)
Aug 17, 2005 5.618 5.661 5.576 5.630 106,932 -0.02(-0.32%)
Aug 16, 2005 5.664 5.688 5.618 5.649 70,185 +0.02(+0.27%)
Aug 15, 2005 5.624 5.664 5.618 5.633 76,144 -0.00(-0.05%)
Aug 12, 2005 5.630 5.649 5.621 5.636 79,454 +0.01(+0.11%)
Aug 11, 2005 5.576 5.630 5.573 5.630 99,649 +0.03(+0.49%)
Aug 10, 2005 5.558 5.615 5.558 5.603 118,520 +0.02(+0.38%)
Aug 09, 2005 5.609 5.612 5.573 5.582 71,840 -0.01(-0.11%)
Aug 08, 2005 5.570 5.603 5.543 5.588 98,987 -0.01(-0.22%)
Aug 05, 2005 5.597 5.609 5.561 5.600 102,298 -0.02(-0.27%)
Aug 04, 2005 5.639 5.642 5.606 5.615 66,543 -0.02(-0.32%)
Aug 03, 2005 5.606 5.645 5.591 5.633 120,506 +0.01(+0.16%)
Aug 02, 2005 5.579 5.630 5.579 5.624 85,413 +0.02(+0.27%)
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.