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 )

16.69 +0.09 (+0.54%)
Streaming Delayed Price Updated: 1:18 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 31, 2010 4.932 4.948 4.893 4.902 116,088 -0.03(-0.53%)
Dec 30, 2010 4.899 4.948 4.886 4.929 50,907 +0.00(+0.00%)
Dec 29, 2010 4.935 4.948 4.876 4.929 61,165 -0.01(-0.13%)
Dec 28, 2010 4.948 4.948 4.876 4.935 76,106 +0.01(+0.13%)
Dec 27, 2010 4.873 4.935 4.870 4.929 52,324 +0.03(+0.60%)
Dec 23, 2010 4.925 4.961 4.880 4.899 92,815 -0.01(-0.13%)
Dec 22, 2010 4.886 4.915 4.844 4.906 73,332 +0.00(+0.00%)
Dec 21, 2010 4.899 4.942 4.867 4.906 73,102 +0.03(+0.60%)
Dec 20, 2010 4.889 4.929 4.847 4.877 96,430 +0.01(+0.27%)
Dec 17, 2010 4.837 4.977 4.834 4.864 85,967 +0.01(+0.20%)
Dec 16, 2010 4.795 4.863 4.792 4.854 113,870 +0.08(+1.64%)
Dec 15, 2010 4.828 4.854 4.776 4.776 57,199 -0.05(-0.95%)
Dec 14, 2010 4.896 4.896 4.802 4.821 152,450 -0.05(-1.00%)
Dec 13, 2010 4.880 4.887 4.821 4.870 53,383 -0.00(-0.07%)
Dec 10, 2010 4.876 4.919 4.864 4.873 51,467 -0.01(-0.13%)
Dec 09, 2010 4.863 4.919 4.863 4.880 89,761 +0.02(+0.46%)
Dec 08, 2010 4.857 4.886 4.838 4.858 41,801 -0.01(-0.25%)
Dec 07, 2010 4.893 4.938 4.834 4.870 64,676 -0.01(-0.13%)
Dec 06, 2010 4.918 4.944 4.876 4.876 127,814 -0.07(-1.37%)
Dec 03, 2010 4.912 4.944 4.899 4.944 100,751 +0.03(+0.66%)
Dec 02, 2010 4.857 4.928 4.857 4.912 53,748 +0.03(+0.66%)
Dec 01, 2010 4.844 4.896 4.844 4.880 77,168 +0.06(+1.34%)
Nov 30, 2010 4.789 4.821 4.776 4.815 175,574 -0.01(-0.27%)
Nov 29, 2010 4.815 4.860 4.786 4.828 85,382 -0.04(-0.73%)
Nov 26, 2010 4.870 4.870 4.841 4.863 29,705 -0.01(-0.20%)
Nov 24, 2010 4.909 4.873 4.873 4.873 92,744 +0.02(+0.33%)
Nov 23, 2010 4.880 4.880 4.795 4.857 110,316 -0.04(-0.79%)
Nov 22, 2010 4.883 4.896 4.847 4.896 102,911 -0.00(-0.07%)
Nov 19, 2010 4.883 4.918 4.844 4.899 85,874 +0.03(+0.60%)
Nov 18, 2010 4.828 4.894 4.828 4.870 97,565 +0.07(+1.55%)
Nov 17, 2010 4.782 4.831 4.773 4.795 112,572 +0.04(+0.82%)
Nov 16, 2010 4.821 4.821 4.684 4.757 199,410 -0.08(-1.74%)
Nov 15, 2010 4.838 4.870 4.831 4.841 59,033 +0.01(+0.27%)
Nov 12, 2010 4.902 4.902 4.818 4.828 135,435 -0.08(-1.65%)
Nov 11, 2010 4.905 4.922 4.876 4.909 157,680 -0.00(-0.07%)
Nov 10, 2010 4.935 4.951 4.897 4.912 98,031 -0.00(-0.07%)
Nov 09, 2010 4.980 4.983 4.915 4.915 74,309 -0.06(-1.30%)
Nov 08, 2010 4.983 4.996 4.938 4.980 116,484 +0.00(+0.00%)
Nov 05, 2010 4.899 4.986 4.899 4.980 76,848 +0.06(+1.31%)
Nov 04, 2010 4.832 4.928 4.832 4.916 167,078 +0.08(+1.73%)
Nov 03, 2010 4.813 4.846 4.800 4.832 235,416 +0.02(+0.40%)
Nov 02, 2010 4.825 4.835 4.806 4.813 75,816 +0.01(+0.13%)
Nov 01, 2010 4.832 4.860 4.793 4.806 106,581 -0.04(-0.86%)
Oct 29, 2010 4.806 4.851 4.803 4.848 140,737 +0.02(+0.47%)
Oct 28, 2010 4.871 4.877 4.774 4.825 457,403 -0.01(-0.13%)
Oct 27, 2010 4.825 4.864 4.780 4.832 201,720 +0.00(+0.07%)
Oct 25, 2010 4.858 4.858 4.816 4.829 203,265 -0.02(-0.33%)
Oct 22, 2010 4.845 4.845 4.816 4.845 138,322 +0.03(+0.53%)
Oct 21, 2010 4.825 4.858 4.774 4.819 112,844 +0.02(+0.47%)
Oct 20, 2010 4.768 4.848 4.768 4.797 120,274 +0.03(+0.54%)
Oct 19, 2010 4.806 4.838 4.768 4.771 106,509 -0.05(-1.13%)
Oct 18, 2010 4.816 4.848 4.803 4.825 111,296 +0.00(+0.07%)
Oct 15, 2010 4.909 4.909 4.813 4.822 169,438 -0.04(-0.73%)
Oct 14, 2010 4.871 4.891 4.842 4.858 89,935 -0.01(-0.20%)
Oct 13, 2010 4.896 4.903 4.832 4.867 62,114 +0.02(+0.33%)
Oct 12, 2010 4.819 4.851 4.771 4.851 113,709 +0.02(+0.47%)
Oct 11, 2010 4.838 4.871 4.809 4.829 50,758 -0.02(-0.40%)
Oct 08, 2010 4.848 4.848 4.822 4.848 61,265 +0.02(+0.47%)
Oct 07, 2010 4.861 4.871 4.793 4.825 155,683 -0.00(-0.00%)
Oct 06, 2010 4.838 4.845 4.819 4.825 93,723 +0.01(+0.13%)
Oct 05, 2010 4.819 4.880 4.792 4.819 233,563 +0.01(+0.20%)
Oct 04, 2010 4.819 4.819 4.768 4.809 186,815 +0.00(+0.07%)
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.