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 +0.05 (+0.33%)
Streaming Delayed Price Updated: 3:47 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 (%)
Dec 29, 2006 6.793 6.827 6.757 6.820 129,114 +0.03(+0.40%)
Dec 28, 2006 6.787 6.799 6.781 6.793 90,048 +0.01(+0.13%)
Dec 27, 2006 6.739 6.784 6.706 6.784 139,708 +0.07(+0.99%)
Dec 26, 2006 6.685 6.724 6.685 6.718 174,138 +0.03(+0.45%)
Dec 22, 2006 6.724 6.724 6.666 6.688 71,509 -0.02(-0.27%)
Dec 21, 2006 6.694 6.709 6.663 6.706 124,148 -0.01(-0.18%)
Dec 20, 2006 6.645 6.718 6.645 6.718 144,673 +0.07(+1.04%)
Dec 19, 2006 6.627 6.669 6.591 6.648 114,216 +0.01(+0.18%)
Dec 18, 2006 6.618 6.645 6.600 6.636 75,813 -0.01(-0.09%)
Dec 15, 2006 6.621 6.645 6.588 6.642 86,407 +0.01(+0.09%)
Dec 14, 2006 6.600 6.642 6.570 6.636 103,291 +0.04(+0.55%)
Dec 13, 2006 6.609 6.618 6.534 6.600 134,079 -0.36(-5.21%)
Dec 12, 2006 6.972 6.972 6.950 6.962 119,182 -0.02(-0.35%)
Dec 11, 2006 6.926 6.987 6.926 6.987 192,015 +0.06(+0.83%)
Dec 08, 2006 6.917 6.947 6.908 6.929 63,563 +0.02(+0.31%)
Dec 07, 2006 6.920 6.929 6.905 6.908 109,912 -0.02(-0.30%)
Dec 06, 2006 6.887 6.935 6.845 6.929 250,944 +0.07(+0.97%)
Dec 05, 2006 6.857 6.884 6.839 6.863 153,612 +0.01(+0.09%)
Dec 04, 2006 6.781 6.857 6.778 6.857 103,953 +0.07(+1.07%)
Dec 01, 2006 6.778 6.805 6.754 6.784 73,164 -0.00(-0.04%)
Nov 30, 2006 6.772 6.787 6.739 6.787 60,584 +0.03(+0.49%)
Nov 29, 2006 6.721 6.760 6.715 6.754 57,273 +0.05(+0.77%)
Nov 28, 2006 6.715 6.715 6.660 6.703 109,581 +0.01(+0.14%)
Nov 27, 2006 6.588 6.724 6.588 6.694 178,442 +0.11(+1.65%)
Nov 24, 2006 6.567 6.591 6.558 6.585 32,444 +0.04(+0.65%)
Nov 22, 2006 6.558 6.558 6.531 6.543 95,345 -0.01(-0.14%)
Nov 21, 2006 6.518 6.552 6.512 6.552 49,659 +0.05(+0.74%)
Nov 20, 2006 6.540 6.552 6.497 6.503 83,758 -0.04(-0.65%)
Nov 17, 2006 6.573 6.573 6.515 6.546 62,901 -0.02(-0.37%)
Nov 16, 2006 6.627 6.633 6.520 6.570 100,973 -0.05(-0.78%)
Nov 15, 2006 6.609 6.627 6.591 6.621 59,260 +0.02(+0.32%)
Nov 14, 2006 6.573 6.600 6.552 6.600 67,205 +0.03(+0.41%)
Nov 13, 2006 6.549 6.594 6.546 6.573 69,522 -0.02(-0.28%)
Nov 10, 2006 6.603 6.621 6.567 6.591 88,724 +0.02(+0.28%)
Nov 09, 2006 6.531 6.585 6.531 6.573 66,212 -0.00(-0.05%)
Nov 08, 2006 6.482 6.576 6.482 6.576 57,604 +0.05(+0.83%)
Nov 07, 2006 6.500 6.537 6.500 6.521 72,171 +0.03(+0.47%)
Nov 06, 2006 6.437 6.497 6.437 6.491 71,840 +0.05(+0.80%)
Nov 03, 2006 6.531 6.531 6.422 6.440 228,763 -0.09(-1.34%)
Nov 02, 2006 6.585 6.585 6.527 6.527 95,345 -0.05(-0.83%)
Nov 01, 2006 6.618 6.618 6.549 6.582 28,140 -0.02(-0.23%)
Oct 31, 2006 6.621 6.639 6.597 6.597 36,416 -0.03(-0.41%)
Oct 30, 2006 6.651 6.651 6.624 6.624 37,078 -0.03(-0.41%)
Oct 27, 2006 6.648 6.685 6.648 6.651 69,191 +0.00(+0.05%)
Oct 26, 2006 6.630 6.648 6.618 6.648 71,178 +0.01(+0.18%)
Oct 25, 2006 6.624 6.636 6.576 6.636 144,011 +0.00(+0.00%)
Oct 24, 2006 6.591 6.657 6.564 6.636 188,043 +0.05(+0.78%)
Oct 23, 2006 6.549 6.591 6.549 6.585 68,529 +0.02(+0.23%)
Oct 20, 2006 6.570 6.597 6.561 6.570 75,813 +0.00(+0.00%)
Oct 19, 2006 6.594 6.594 6.564 6.570 46,679 -0.00(-0.05%)
Oct 18, 2006 6.570 6.594 6.549 6.573 80,779 +0.00(+0.00%)
Oct 17, 2006 6.531 6.591 6.531 6.573 110,905 +0.05(+0.74%)
Oct 16, 2006 6.503 6.534 6.464 6.524 54,294 +0.00(+0.05%)
Oct 13, 2006 6.494 6.576 6.491 6.521 68,860 +0.00(+0.00%)
Oct 12, 2006 6.488 6.524 6.470 6.521 64,888 +0.05(+0.75%)
Oct 11, 2006 6.458 6.503 6.458 6.473 126,465 +0.02(+0.28%)
Oct 10, 2006 6.434 6.458 6.358 6.455 89,055 -0.03(-0.47%)
Oct 09, 2006 6.455 6.485 6.440 6.485 61,577 +0.05(+0.70%)
Oct 06, 2006 6.446 6.455 6.416 6.440 48,997 -0.01(-0.09%)
Oct 05, 2006 6.398 6.455 6.395 6.446 81,441 +0.01(+0.19%)
Oct 04, 2006 6.422 6.440 6.373 6.434 128,782 -0.01(-0.14%)
Oct 03, 2006 6.310 6.443 6.310 6.443 102,298 +0.14(+2.25%)
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.