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 (%)
Dec 30, 2016 6.940 6.940 6.940 0 -0.03(-0.41%)
Dec 29, 2016 6.970 7.046 6.940 6.968 22,252 +0.01(+0.13%)
Dec 28, 2016 6.990 6.990 6.945 6.959 30,180 -0.05(-0.66%)
Dec 27, 2016 7.005 7.020 6.979 7.005 30,671 +0.03(+0.43%)
Dec 23, 2016 6.975 6.975 6.975 0 +0.01(+0.07%)
Dec 22, 2016 7.010 7.010 6.970 6.970 56,892 -0.03(-0.36%)
Dec 21, 2016 6.990 7.005 6.990 6.995 18,395 +0.01(+0.15%)
Dec 20, 2016 7.015 7.035 6.950 6.985 54,363 -0.01(-0.07%)
Dec 19, 2016 7.005 7.015 6.965 6.990 121,468 -0.02(-0.22%)
Dec 16, 2016 6.995 7.005 6.970 7.005 82,772 +0.01(+0.14%)
Dec 15, 2016 6.980 7.001 6.960 6.995 33,728 -0.01(-0.14%)
Dec 14, 2016 7.035 7.046 7.005 7.005 34,045 -0.03(-0.43%)
Dec 13, 2016 6.955 7.046 6.955 7.035 69,574 +0.08(+1.16%)
Dec 12, 2016 6.945 6.975 6.945 6.955 9,125 -0.03(-0.36%)
Dec 09, 2016 6.970 6.985 6.957 6.980 43,672 +0.02(+0.29%)
Dec 08, 2016 6.889 6.970 6.889 6.960 59,195 +0.07(+1.02%)
Dec 07, 2016 6.854 6.904 6.844 6.889 60,103 +0.06(+0.81%)
Dec 06, 2016 6.784 6.834 6.784 6.834 76,897 +0.05(+0.68%)
Dec 05, 2016 6.774 6.789 6.743 6.788 45,119 +0.06(+0.96%)
Dec 02, 2016 6.744 6.751 6.708 6.724 16,437 -0.01(-0.15%)
Dec 01, 2016 6.769 6.769 6.719 6.734 37,711 -0.01(-0.15%)
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%)
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.