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 )

16.99 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 30, 2016 6.759 6.784 6.744 6.744 39,975 -0.01(-0.07%)
Nov 29, 2016 6.784 6.839 6.729 6.749 253,440 -0.02(-0.30%)
Nov 28, 2016 6.839 6.904 6.764 6.769 47,449 -0.09(-1.33%)
Nov 25, 2016 6.859 6.879 6.829 6.860 18,023 +0.05(+0.68%)
Nov 23, 2016 6.814 6.814 6.814 0 -0.06(-0.80%)
Nov 22, 2016 6.839 6.899 6.839 6.869 64,672 +0.06(+0.81%)
Nov 21, 2016 6.794 6.829 6.772 6.814 100,827 +0.05(+0.74%)
Nov 18, 2016 6.744 6.774 6.739 6.764 81,177 -0.01(-0.07%)
Nov 17, 2016 6.724 6.784 6.723 6.769 89,609 +0.04(+0.52%)
Nov 16, 2016 6.724 6.744 6.673 6.734 63,074 -0.02(-0.30%)
Nov 15, 2016 6.744 6.758 6.709 6.754 57,074 -0.01(-0.07%)
Nov 14, 2016 6.829 6.839 6.729 6.759 43,970 -0.09(-1.25%)
Nov 11, 2016 6.794 6.845 6.794 6.844 40,459 +0.09(+1.26%)
Nov 10, 2016 6.894 6.894 6.744 6.759 35,655 -0.11(-1.54%)
Nov 09, 2016 6.749 6.894 6.743 6.864 27,279 +0.06(+0.89%)
Nov 08, 2016 6.804 6.819 6.779 6.804 42,879 -0.01(-0.08%)
Nov 07, 2016 6.824 6.824 6.764 6.809 42,918 +0.11(+1.68%)
Nov 04, 2016 6.759 6.794 6.682 6.697 44,384 -0.06(-0.92%)
Nov 03, 2016 6.784 6.814 6.739 6.759 18,206 -0.02(-0.29%)
Nov 02, 2016 6.884 6.889 6.759 6.779 25,300 -0.11(-1.67%)
Nov 01, 2016 6.899 6.944 6.853 6.894 58,743 +0.00(+0.07%)
Oct 31, 2016 6.879 6.919 6.869 6.889 348,706 +0.03(+0.51%)
Oct 28, 2016 6.884 6.989 6.854 6.854 155,165 -0.01(-0.21%)
Oct 27, 2016 6.869 6.894 6.829 6.869 109,447 +0.02(+0.28%)
Oct 26, 2016 6.884 6.884 6.779 6.849 105,799 -0.04(-0.58%)
Oct 25, 2016 6.849 6.909 6.849 6.889 289,050 +0.04(+0.58%)
Oct 24, 2016 6.869 6.949 6.809 6.849 40,546 +0.05(+0.68%)
Oct 21, 2016 6.719 6.803 6.719 6.803 18,244 +0.06(+0.86%)
Oct 20, 2016 6.759 6.784 6.694 6.744 18,361 -0.03(-0.44%)
Oct 19, 2016 6.784 6.789 6.724 6.774 38,236 +0.01(+0.15%)
Oct 18, 2016 6.754 6.794 6.754 6.764 29,745 +0.07(+1.12%)
Oct 17, 2016 6.754 6.754 6.674 6.689 44,266 -0.06(-0.89%)
Oct 14, 2016 6.759 6.764 6.729 6.749 65,962 +0.02(+0.37%)
Oct 13, 2016 6.714 6.730 6.694 6.724 85,834 -0.06(-0.88%)
Oct 12, 2016 6.804 6.819 6.769 6.784 29,695 -0.02(-0.37%)
Oct 11, 2016 6.889 6.942 6.794 6.809 72,456 -0.09(-1.31%)
Oct 10, 2016 6.894 6.979 6.894 6.899 14,223 +0.01(+0.22%)
Oct 07, 2016 6.919 6.949 6.874 6.884 30,645 -0.03(-0.50%)
Oct 06, 2016 6.929 6.954 6.894 6.919 37,543 -0.03(-0.43%)
Oct 05, 2016 6.959 6.959 6.944 6.949 29,605 +0.03(+0.50%)
Oct 04, 2016 6.979 6.994 6.909 6.914 25,639 -0.04(-0.64%)
Oct 03, 2016 6.944 6.967 6.934 6.959 22,347 +0.02(+0.36%)
Sep 30, 2016 6.914 6.984 6.914 6.934 11,221 +0.04(+0.58%)
Sep 29, 2016 6.909 6.973 6.889 6.894 24,156 -0.01(-0.22%)
Sep 28, 2016 6.894 6.974 6.855 6.909 49,267 +0.04(+0.58%)
Sep 27, 2016 6.914 7.048 6.860 6.870 51,560 -0.03(-0.50%)
Sep 26, 2016 6.934 6.954 6.879 6.904 31,354 -0.09(-1.28%)
Sep 23, 2016 6.979 7.048 6.954 6.994 33,397 +0.03(+0.50%)
Sep 22, 2016 6.934 7.023 6.934 6.959 33,568 +0.05(+0.79%)
Sep 21, 2016 6.860 6.907 6.835 6.904 23,487 +0.07(+1.02%)
Sep 20, 2016 6.825 6.850 6.805 6.835 34,086 +0.02(+0.36%)
Sep 19, 2016 6.805 6.835 6.790 6.810 43,056 +0.04(+0.66%)
Sep 16, 2016 6.775 6.780 6.750 6.765 30,933 -0.03(-0.44%)
Sep 15, 2016 6.785 6.870 6.784 6.795 94,511 +0.01(+0.22%)
Sep 14, 2016 6.850 6.870 6.760 6.780 47,033 -0.07(-1.01%)
Sep 13, 2016 6.899 6.937 6.800 6.850 48,004 -0.07(-1.00%)
Sep 12, 2016 6.845 6.919 6.825 6.919 47,468 +0.02(+0.36%)
Sep 09, 2016 6.994 6.994 6.894 6.894 9,630 -0.13(-1.91%)
Sep 08, 2016 7.028 7.048 6.979 7.028 49,339 +0.00(+0.07%)
Sep 07, 2016 6.999 7.024 6.983 7.024 52,394 +0.03(+0.42%)
Sep 06, 2016 6.959 6.996 6.950 6.994 77,733 +0.06(+0.85%)
Sep 02, 2016 6.915 6.935 6.935 6.935 105,960 +0.04(+0.65%)
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.