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 )

16.65 +0.05 (+0.32%)
Streaming Delayed Price Updated: 2:29 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 (%)
Nov 28, 2008 3.063 3.229 3.063 3.229 63,366 +0.08(+2.69%)
Nov 26, 2008 3.008 3.144 2.933 3.144 276,793 +0.11(+3.48%)
Nov 25, 2008 3.054 3.123 3.005 3.038 181,970 +0.06(+1.93%)
Nov 24, 2008 2.818 3.002 2.809 2.981 137,449 +0.27(+10.03%)
Nov 21, 2008 2.755 2.770 2.552 2.709 234,877 +0.01(+0.22%)
Nov 20, 2008 2.884 2.987 2.588 2.703 232,636 -0.36(-11.74%)
Nov 19, 2008 3.232 3.298 2.995 3.063 219,290 -0.21(-6.54%)
Nov 18, 2008 3.322 3.322 3.238 3.277 86,730 -0.06(-1.81%)
Nov 17, 2008 3.389 3.398 3.328 3.338 75,063 -0.16(-4.49%)
Nov 14, 2008 3.504 3.549 3.455 3.495 74,732 -0.05(-1.53%)
Nov 13, 2008 3.350 3.549 3.286 3.549 182,695 +0.14(+4.07%)
Nov 12, 2008 3.492 3.492 3.398 3.410 64,617 -0.12(-3.50%)
Nov 11, 2008 3.640 3.640 3.514 3.534 113,813 -0.13(-3.61%)
Nov 10, 2008 3.730 3.736 3.655 3.666 118,385 +0.01(+0.31%)
Nov 07, 2008 3.634 3.697 3.621 3.655 131,715 +0.07(+2.02%)
Nov 06, 2008 3.911 3.911 3.561 3.582 140,813 -0.39(-9.88%)
Nov 05, 2008 4.132 4.144 3.963 3.975 113,058 -0.17(-4.01%)
Nov 04, 2008 3.999 4.176 3.999 4.141 83,088 +0.15(+3.76%)
Nov 03, 2008 3.926 4.035 3.926 3.991 88,667 +0.03(+0.71%)
Oct 31, 2008 3.851 3.963 3.794 3.963 63,975 +0.09(+2.42%)
Oct 30, 2008 3.951 3.957 3.685 3.869 106,513 +0.03(+0.71%)
Oct 29, 2008 3.727 3.926 3.715 3.842 76,033 +0.03(+0.71%)
Oct 28, 2008 3.670 3.896 3.446 3.815 121,729 +0.29(+8.23%)
Oct 27, 2008 3.322 3.567 3.289 3.525 172,998 -0.07(-1.85%)
Oct 24, 2008 3.350 3.634 3.350 3.591 103,142 -0.08(-2.14%)
Oct 23, 2008 3.748 3.797 3.555 3.670 109,754 -0.06(-1.70%)
Oct 22, 2008 3.851 3.851 3.712 3.733 95,448 -0.20(-5.14%)
Oct 21, 2008 4.053 4.162 3.933 3.936 76,318 -0.16(-3.84%)
Oct 20, 2008 3.957 4.123 3.957 4.093 68,438 +0.18(+4.62%)
Oct 17, 2008 3.618 4.062 3.602 3.912 141,091 +0.25(+6.78%)
Oct 16, 2008 3.443 3.757 3.428 3.664 149,706 +0.14(+4.12%)
Oct 15, 2008 3.661 3.718 3.473 3.519 177,189 -0.18(-4.98%)
Oct 14, 2008 3.794 3.926 3.658 3.703 179,672 -0.01(-0.33%)
Oct 13, 2008 3.319 3.783 3.319 3.715 223,624 +0.65(+21.30%)
Oct 10, 2008 3.005 3.259 2.933 3.063 376,323 -0.20(-6.02%)
Oct 09, 2008 3.549 3.609 3.253 3.259 266,883 -0.41(-11.19%)
Oct 08, 2008 3.579 3.760 3.513 3.670 213,493 -0.19(-4.93%)
Oct 07, 2008 4.244 4.280 3.854 3.860 158,456 -0.31(-7.49%)
Oct 06, 2008 4.543 4.543 4.081 4.172 199,302 -0.49(-10.42%)
Oct 03, 2008 4.679 4.766 4.531 4.657 83,678 +0.13(+2.87%)
Oct 02, 2008 4.570 4.742 4.528 4.528 148,408 -0.07(-1.58%)
Oct 01, 2008 4.431 4.651 4.431 4.600 57,310 +0.17(+3.75%)
Sep 30, 2008 4.380 4.497 4.337 4.434 109,595 +0.14(+3.38%)
Sep 29, 2008 4.751 4.751 4.289 4.289 156,354 -0.53(-11.03%)
Sep 26, 2008 4.772 4.830 4.748 4.821 0 +0.01(+0.13%)
Sep 25, 2008 4.745 4.959 4.745 4.814 181,920 +0.05(+0.95%)
Sep 24, 2008 4.685 4.769 4.685 4.769 58,807 +0.11(+2.27%)
Sep 23, 2008 4.682 4.730 4.612 4.663 139,505 -0.03(-0.64%)
Sep 22, 2008 4.911 4.916 4.694 4.694 83,555 -0.24(-4.78%)
Sep 19, 2008 4.833 4.961 4.833 4.929 0 +0.33(+7.23%)
Sep 18, 2008 4.364 4.654 4.349 4.597 182,665 +0.20(+4.53%)
Sep 17, 2008 4.591 4.630 4.346 4.398 185,860 -0.26(-5.64%)
Sep 16, 2008 4.555 4.660 4.546 4.660 177,520 -0.12(-2.47%)
Sep 15, 2008 4.984 4.993 4.778 4.778 90,117 -0.29(-5.78%)
Sep 12, 2008 5.029 5.086 5.017 5.071 59,449 +0.02(+0.36%)
Sep 11, 2008 4.999 5.077 4.987 5.053 151,467 +0.01(+0.12%)
Sep 10, 2008 5.120 5.120 5.047 5.047 85,250 -0.10(-1.89%)
Sep 09, 2008 5.225 5.240 5.138 5.144 128,487 -0.10(-1.89%)
Sep 08, 2008 5.307 5.349 5.120 5.243 105,748 +0.08(+1.52%)
Sep 05, 2008 5.165 5.189 5.132 5.165 0 -0.06(-1.10%)
Sep 04, 2008 5.331 5.343 5.222 5.222 51,043 -0.16(-2.97%)
Sep 03, 2008 5.352 5.382 5.331 5.382 62,098 -0.01(-0.17%)
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.