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 +0.06 (+0.36%)
Streaming Delayed Price Updated: 2:51 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, 2015 6.154 6.135 6.135 6.135 103,824 +0.00(+0.00%)
Dec 30, 2015 6.112 6.178 6.101 6.135 101,829 -0.01(-0.15%)
Dec 29, 2015 6.074 6.163 6.074 6.145 143,619 +0.07(+1.16%)
Dec 28, 2015 6.056 6.098 6.032 6.074 133,304 -0.02(-0.38%)
Dec 24, 2015 6.074 6.098 6.098 6.098 73,338 +0.04(+0.70%)
Dec 23, 2015 6.018 6.065 6.004 6.056 131,403 +0.09(+1.57%)
Dec 22, 2015 5.891 5.962 5.891 5.962 100,837 +0.06(+1.03%)
Dec 21, 2015 5.896 5.918 5.868 5.901 117,223 +0.02(+0.32%)
Dec 18, 2015 5.934 5.934 5.859 5.882 79,181 -0.04(-0.71%)
Dec 17, 2015 5.957 6.004 5.873 5.924 90,877 -0.02(-0.39%)
Dec 16, 2015 5.920 5.966 5.891 5.948 71,769 +0.08(+1.36%)
Dec 15, 2015 5.821 5.873 5.779 5.868 71,788 +0.09(+1.54%)
Dec 14, 2015 5.859 5.859 5.751 5.779 85,095 -0.07(-1.24%)
Dec 11, 2015 5.924 5.943 5.849 5.852 103,656 -0.13(-2.16%)
Dec 10, 2015 6.004 6.032 5.980 5.981 49,351 -0.02(-0.31%)
Dec 09, 2015 6.060 6.102 5.995 5.999 42,512 -0.05(-0.83%)
Dec 08, 2015 6.082 6.087 6.028 6.050 49,477 -0.05(-0.76%)
Dec 07, 2015 6.129 6.129 6.068 6.096 59,324 -0.06(-0.98%)
Dec 04, 2015 6.073 6.185 6.073 6.157 50,024 +0.07(+1.07%)
Dec 03, 2015 6.213 6.213 6.096 6.091 91,681 -0.09(-1.51%)
Dec 02, 2015 6.231 6.240 6.185 6.185 47,377 -0.07(-1.08%)
Dec 01, 2015 6.227 6.264 6.175 6.252 54,405 +0.04(+0.71%)
Nov 30, 2015 6.227 6.227 6.185 6.208 39,675 +0.01(+0.15%)
Nov 27, 2015 6.180 6.222 6.175 6.199 26,628 +0.03(+0.54%)
Nov 25, 2015 6.180 6.166 6.166 6.166 49,816 -0.01(-0.23%)
Nov 24, 2015 6.189 6.203 6.143 6.180 118,093 -0.03(-0.52%)
Nov 23, 2015 6.250 6.268 6.213 6.213 76,887 -0.04(-0.67%)
Nov 20, 2015 6.268 6.287 6.250 6.254 41,596 +0.01(+0.22%)
Nov 19, 2015 6.199 6.259 6.171 6.240 92,403 +0.05(+0.75%)
Nov 18, 2015 6.147 6.203 6.133 6.194 62,075 +0.07(+1.14%)
Nov 17, 2015 6.119 6.171 6.110 6.124 41,485 +0.03(+0.46%)
Nov 16, 2015 6.087 6.110 6.064 6.096 31,000 +0.03(+0.54%)
Nov 13, 2015 6.143 6.143 6.064 6.064 52,099 -0.08(-1.29%)
Nov 12, 2015 6.180 6.199 6.138 6.143 38,771 -0.07(-1.05%)
Nov 11, 2015 6.282 6.282 6.199 6.208 59,423 -0.03(-0.52%)
Nov 10, 2015 6.245 6.278 6.223 6.240 60,370 -0.01(-0.15%)
Nov 09, 2015 6.338 6.343 6.245 6.250 96,869 -0.14(-2.12%)
Nov 06, 2015 6.390 6.390 6.357 6.385 43,376 -0.03(-0.44%)
Nov 05, 2015 6.430 6.430 6.379 6.413 57,294 -0.01(-0.19%)
Nov 04, 2015 6.444 6.453 6.384 6.425 34,120 -0.02(-0.29%)
Nov 03, 2015 6.384 6.444 6.372 6.444 34,739 +0.05(+0.72%)
Nov 02, 2015 6.365 6.402 6.347 6.398 47,666 +0.05(+0.80%)
Oct 30, 2015 6.273 6.347 6.245 6.347 100,255 +0.05(+0.81%)
Oct 29, 2015 6.305 6.356 6.250 6.296 61,151 -0.01(-0.15%)
Oct 28, 2015 6.277 6.361 6.277 6.305 95,239 +0.04(+0.59%)
Oct 27, 2015 6.347 6.347 6.268 6.268 38,993 -0.09(-1.38%)
Oct 26, 2015 6.444 6.444 6.356 6.356 47,731 -0.07(-1.08%)
Oct 23, 2015 6.421 6.444 6.388 6.425 49,510 +0.06(+1.02%)
Oct 22, 2015 6.300 6.365 6.259 6.361 56,038 +0.10(+1.55%)
Oct 21, 2015 6.324 6.324 6.263 6.263 58,719 -0.03(-0.44%)
Oct 20, 2015 6.277 6.319 6.185 6.291 48,012 -0.01(-0.22%)
Oct 19, 2015 6.287 6.319 6.259 6.305 21,105 -0.02(-0.29%)
Oct 16, 2015 6.282 6.328 6.277 6.324 24,070 +0.07(+1.11%)
Oct 15, 2015 6.185 6.259 6.166 6.254 13,411 +0.07(+1.12%)
Oct 14, 2015 6.213 6.222 6.176 6.185 32,266 -0.00(-0.08%)
Oct 13, 2015 6.213 6.231 6.171 6.189 45,072 -0.08(-1.33%)
Oct 12, 2015 6.222 6.291 6.194 6.273 91,716 +0.02(+0.30%)
Oct 09, 2015 6.213 6.277 6.213 6.254 39,445 +0.04(+0.67%)
Oct 08, 2015 6.134 6.213 6.125 6.213 39,864 +0.06(+1.05%)
Oct 07, 2015 6.078 6.148 6.067 6.148 67,007 +0.13(+2.10%)
Oct 06, 2015 5.966 6.026 5.950 6.022 102,426 +0.06(+1.00%)
Oct 05, 2015 5.852 5.962 5.842 5.962 93,027 +0.16(+2.69%)
Oct 02, 2015 5.682 5.824 5.682 5.806 154,255 +0.02(+0.40%)
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.