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 31, 2013 6.883 6.923 6.883 6.891 19,332 -0.01(-0.21%)
Oct 30, 2013 6.955 6.955 6.883 6.905 20,762 -0.03(-0.43%)
Oct 29, 2013 6.959 6.975 6.899 6.935 57,282 +0.01(+0.15%)
Oct 28, 2013 6.911 6.947 6.911 6.924 20,652 +0.01(+0.20%)
Oct 25, 2013 6.911 6.923 6.895 6.911 31,168 +0.01(+0.12%)
Oct 24, 2013 6.883 6.911 6.867 6.903 32,591 +0.05(+0.76%)
Oct 23, 2013 6.871 6.899 6.843 6.851 71,143 -0.01(-0.12%)
Oct 22, 2013 6.891 6.911 6.831 6.859 41,567 +0.01(+0.12%)
Oct 21, 2013 6.839 6.887 6.791 6.851 25,931 -0.03(-0.41%)
Oct 18, 2013 6.847 6.879 6.800 6.879 21,835 +0.08(+1.12%)
Oct 17, 2013 6.759 6.803 6.698 6.803 60,982 +0.07(+1.07%)
Oct 16, 2013 6.714 6.766 6.714 6.731 87,682 +0.03(+0.42%)
Oct 15, 2013 6.714 6.745 6.682 6.702 23,725 -0.04(-0.54%)
Oct 14, 2013 6.718 6.767 6.686 6.739 36,223 +0.02(+0.24%)
Oct 11, 2013 6.714 6.755 6.694 6.722 35,092 +0.01(+0.09%)
Oct 10, 2013 6.570 6.727 6.570 6.716 73,357 +0.16(+2.47%)
Oct 09, 2013 6.562 6.586 6.522 6.554 45,978 -0.02(-0.36%)
Oct 08, 2013 6.602 6.628 6.570 6.578 23,221 -0.05(-0.72%)
Oct 07, 2013 6.658 6.658 6.626 6.626 26,288 -0.06(-0.95%)
Oct 04, 2013 6.678 6.697 6.658 6.689 36,016 +0.01(+0.11%)
Oct 03, 2013 6.693 6.753 6.670 6.682 67,116 +0.01(+0.21%)
Oct 02, 2013 6.682 6.682 6.646 6.668 28,891 -0.03(-0.45%)
Oct 01, 2013 6.694 6.701 6.662 6.697 39,169 -0.01(-0.12%)
Sep 27, 2013 6.678 6.705 6.658 6.705 21,943 +0.03(+0.48%)
Sep 26, 2013 6.678 6.705 6.670 6.674 32,462 +0.00(+0.00%)
Sep 25, 2013 6.674 6.694 6.670 6.674 29,044 +0.00(+0.00%)
Sep 24, 2013 6.701 6.713 6.666 6.674 41,709 +0.00(+0.00%)
Sep 23, 2013 6.690 6.709 6.670 6.674 45,993 +0.00(+0.00%)
Sep 20, 2013 6.733 6.745 6.658 6.674 51,663 -0.05(-0.71%)
Sep 19, 2013 6.690 6.729 6.690 6.721 42,369 +0.04(+0.54%)
Sep 18, 2013 6.558 6.725 6.558 6.686 84,851 +0.10(+1.46%)
Sep 17, 2013 6.570 6.622 6.566 6.589 41,935 +0.03(+0.41%)
Sep 16, 2013 6.542 6.634 6.550 6.562 73,010 +0.02(+0.30%)
Sep 13, 2013 6.534 6.550 6.518 6.542 24,225 +0.02(+0.37%)
Sep 12, 2013 6.550 6.558 6.518 6.518 26,263 -0.01(-0.18%)
Sep 11, 2013 6.490 6.546 6.475 6.530 40,976 +0.06(+0.86%)
Sep 10, 2013 6.494 6.518 6.460 6.474 34,699 +0.01(+0.19%)
Sep 09, 2013 6.470 6.474 6.442 6.462 27,190 +0.02(+0.31%)
Sep 06, 2013 6.407 6.470 6.383 6.442 28,785 +0.04(+0.56%)
Sep 05, 2013 6.379 6.415 6.375 6.407 15,547 +0.04(+0.62%)
Sep 04, 2013 6.339 6.367 6.335 6.367 20,289 +0.05(+0.75%)
Sep 03, 2013 6.379 6.388 6.316 6.320 38,118 +0.02(+0.25%)
Aug 30, 2013 6.347 6.347 6.304 6.304 22,808 -0.04(-0.69%)
Aug 29, 2013 6.347 6.357 6.327 6.347 20,370 +0.00(+0.06%)
Aug 28, 2013 6.316 6.359 6.312 6.343 39,113 +0.03(+0.44%)
Aug 27, 2013 6.399 6.399 6.312 6.315 61,816 -0.15(-2.39%)
Aug 26, 2013 6.446 6.486 6.446 6.470 50,445 +0.02(+0.25%)
Aug 23, 2013 6.434 6.454 6.420 6.454 23,429 +0.04(+0.69%)
Aug 22, 2013 6.415 6.415 6.381 6.410 23,109 +0.01(+0.18%)
Aug 21, 2013 6.423 6.423 6.351 6.399 26,806 -0.04(-0.55%)
Aug 20, 2013 6.407 6.442 6.391 6.434 28,520 +0.04(+0.56%)
Aug 19, 2013 6.474 6.478 6.383 6.399 40,251 -0.09(-1.40%)
Aug 16, 2013 6.466 6.510 6.446 6.489 18,987 +0.02(+0.36%)
Aug 15, 2013 6.577 6.577 6.430 6.466 44,784 -0.12(-1.86%)
Aug 14, 2013 6.601 6.629 6.557 6.589 24,401 -0.04(-0.54%)
Aug 13, 2013 6.644 6.644 6.537 6.625 38,999 -0.00(-0.00%)
Aug 12, 2013 6.636 6.664 6.601 6.625 75,922 +0.00(+0.06%)
Aug 09, 2013 6.668 6.692 6.617 6.621 18,121 -0.03(-0.48%)
Aug 08, 2013 6.617 6.652 6.602 6.652 17,445 +0.07(+1.03%)
Aug 07, 2013 6.620 6.640 6.557 6.585 44,557 -0.04(-0.59%)
Aug 06, 2013 6.667 6.683 6.612 6.624 26,694 -0.04(-0.53%)
Aug 05, 2013 6.707 6.734 6.624 6.660 29,536 -0.02(-0.31%)
Aug 02, 2013 6.683 6.691 6.675 6.680 39,562 -0.00(-0.04%)
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.