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 (%)
Oct 30, 2009 4.337 4.352 4.186 4.232 64,783 -0.10(-2.30%)
Oct 29, 2009 4.286 4.377 4.286 4.331 80,195 +0.05(+1.06%)
Oct 28, 2009 4.370 4.380 4.271 4.286 69,163 -0.09(-2.08%)
Oct 27, 2009 4.380 4.410 4.349 4.377 106,185 -0.00(-0.07%)
Oct 26, 2009 4.485 4.500 4.343 4.380 115,108 -0.11(-2.36%)
Oct 23, 2009 4.509 4.515 4.485 4.485 129,093 -0.02(-0.34%)
Oct 22, 2009 4.470 4.503 4.446 4.500 62,995 +0.03(+0.68%)
Oct 21, 2009 4.467 4.543 4.467 4.470 94,262 -0.01(-0.14%)
Oct 20, 2009 4.444 4.491 4.425 4.476 90,058 +0.05(+1.03%)
Oct 19, 2009 4.425 4.455 4.416 4.431 74,964 -0.01(-0.14%)
Oct 16, 2009 4.401 4.437 4.395 4.437 26,652 +0.02(+0.48%)
Oct 15, 2009 4.425 4.428 4.395 4.416 52,149 -0.01(-0.27%)
Oct 14, 2009 4.452 4.452 4.428 4.428 105,602 +0.04(+0.83%)
Oct 13, 2009 4.401 4.401 4.364 4.392 79,089 -0.02(-0.34%)
Oct 12, 2009 4.422 4.437 4.402 4.407 118,263 +0.00(+0.00%)
Oct 09, 2009 4.349 4.429 4.316 4.407 78,341 +0.05(+1.25%)
Oct 08, 2009 4.319 4.367 4.213 4.352 140,962 +0.09(+2.13%)
Oct 07, 2009 4.262 4.280 4.234 4.262 54,628 -0.03(-0.63%)
Oct 06, 2009 4.277 4.301 4.235 4.289 118,985 +0.07(+1.57%)
Oct 05, 2009 4.213 4.222 4.171 4.222 137,393 +0.05(+1.16%)
Oct 02, 2009 4.177 4.204 4.071 4.174 148,653 -0.03(-0.65%)
Oct 01, 2009 4.286 4.286 4.201 4.201 81,744 -0.08(-1.97%)
Sep 30, 2009 4.289 4.310 4.144 4.286 112,002 +0.01(+0.28%)
Sep 29, 2009 4.274 4.322 4.252 4.274 133,820 -0.03(-0.63%)
Sep 28, 2009 4.286 4.301 4.283 4.301 140,588 +0.03(+0.71%)
Sep 25, 2009 4.244 4.286 4.244 4.271 116,958 +0.02(+0.43%)
Sep 24, 2009 4.204 4.343 4.204 4.253 140,926 -0.08(-1.88%)
Sep 23, 2009 4.346 4.380 4.332 4.334 111,611 -0.01(-0.28%)
Sep 22, 2009 4.304 4.346 4.301 4.346 296,767 +0.06(+1.48%)
Sep 21, 2009 4.316 4.319 4.256 4.283 72,970 -0.07(-1.53%)
Sep 18, 2009 4.377 4.389 4.333 4.349 322,072 -0.03(-0.69%)
Sep 17, 2009 4.386 4.419 4.336 4.380 57,655 +0.04(+0.83%)
Sep 16, 2009 4.253 4.383 4.253 4.343 133,897 +0.08(+1.77%)
Sep 15, 2009 4.226 4.271 4.213 4.268 70,060 +0.04(+0.86%)
Sep 14, 2009 4.219 4.250 4.207 4.232 63,535 +0.01(+0.21%)
Sep 11, 2009 4.238 4.256 4.207 4.222 39,250 -0.01(-0.14%)
Sep 10, 2009 4.147 4.229 4.135 4.229 111,459 +0.05(+1.16%)
Sep 09, 2009 4.126 4.189 4.126 4.180 64,432 +0.03(+0.73%)
Sep 08, 2009 4.096 4.150 4.096 4.150 58,015 +0.08(+2.00%)
Sep 04, 2009 3.999 4.084 3.996 4.068 43,603 +0.06(+1.43%)
Sep 03, 2009 3.993 4.051 3.990 4.011 57,900 +0.02(+0.61%)
Sep 02, 2009 3.996 4.050 3.981 3.987 64,816 -0.06(-1.49%)
Sep 01, 2009 4.096 4.105 4.012 4.047 99,159 -0.04(-1.03%)
Aug 31, 2009 4.047 4.120 4.038 4.090 57,870 -0.03(-0.77%)
Aug 28, 2009 4.180 4.201 4.081 4.121 121,643 -0.01(-0.33%)
Aug 27, 2009 4.153 4.175 4.074 4.135 109,188 -0.02(-0.51%)
Aug 26, 2009 4.165 4.180 4.114 4.156 107,784 +0.02(+0.44%)
Aug 25, 2009 4.108 4.186 4.099 4.138 72,272 +0.02(+0.51%)
Aug 24, 2009 4.156 4.204 4.084 4.117 124,169 -0.01(-0.29%)
Aug 21, 2009 4.117 4.166 4.102 4.129 72,951 +0.06(+1.48%)
Aug 20, 2009 4.008 4.078 4.004 4.068 100,086 +0.05(+1.13%)
Aug 19, 2009 3.951 4.041 3.942 4.023 85,770 +0.05(+1.14%)
Aug 18, 2009 3.926 3.978 3.914 3.978 83,714 +0.04(+1.00%)
Aug 17, 2009 3.990 3.990 3.911 3.939 82,284 -0.09(-2.32%)
Aug 14, 2009 4.065 4.065 3.990 4.032 27,721 -0.03(-0.82%)
Aug 13, 2009 4.044 4.159 3.957 4.065 90,207 +0.06(+1.58%)
Aug 12, 2009 3.987 4.027 3.981 4.002 51,212 +0.01(+0.23%)
Aug 11, 2009 3.999 3.999 3.963 3.993 65,193 +0.00(+0.08%)
Aug 10, 2009 4.044 4.044 3.990 3.990 83,479 -0.06(-1.42%)
Aug 07, 2009 4.002 4.071 4.002 4.047 76,765 +0.05(+1.21%)
Aug 06, 2009 4.078 4.081 3.990 3.999 222,498 -0.05(-1.19%)
Aug 05, 2009 4.102 4.268 3.981 4.047 110,015 -0.04(-0.96%)
Aug 04, 2009 4.044 4.099 4.044 4.087 66,581 +0.04(+1.05%)
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.