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 )

16.56 -0.04 (-0.23%)
Streaming Delayed Price Updated: 10:29 AM 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, 2018 8.529 8.694 8.357 8.656 158,613 +0.13(+1.49%)
Dec 28, 2018 8.351 8.541 8.262 8.529 109,518 +0.25(+3.07%)
Dec 27, 2018 8.389 8.389 8.160 8.274 128,859 -0.11(-1.36%)
Dec 26, 2018 8.154 8.427 8.014 8.389 213,190 +0.19(+2.33%)
Dec 24, 2018 8.160 8.268 7.880 8.198 109,361 +0.02(+0.23%)
Dec 21, 2018 8.128 8.370 7.957 8.179 411,481 +0.24(+3.04%)
Dec 20, 2018 8.268 8.338 7.925 7.937 334,065 -0.35(-4.22%)
Dec 19, 2018 8.325 8.459 8.224 8.287 72,186 -0.01(-0.15%)
Dec 18, 2018 8.268 8.344 8.204 8.300 59,097 +0.08(+0.93%)
Dec 17, 2018 8.624 8.637 8.160 8.223 159,603 -0.41(-4.78%)
Dec 14, 2018 8.783 8.843 8.605 8.637 45,947 -0.20(-2.30%)
Dec 13, 2018 8.808 8.878 8.808 8.840 32,860 +0.05(+0.58%)
Dec 12, 2018 8.795 8.935 8.783 8.789 76,965 +0.08(+0.95%)
Dec 11, 2018 9.100 9.113 8.643 8.706 187,925 -0.29(-3.27%)
Dec 10, 2018 9.081 9.220 8.914 9.001 90,379 -0.03(-0.32%)
Dec 07, 2018 9.058 9.090 8.933 9.030 105,725 -0.03(-0.38%)
Dec 06, 2018 9.185 9.252 9.001 9.064 125,812 -0.16(-1.69%)
Dec 04, 2018 9.497 9.497 9.174 9.220 59,448 -0.29(-3.03%)
Dec 03, 2018 9.405 9.526 9.405 9.508 88,157 +0.19(+2.08%)
Nov 30, 2018 9.220 9.324 9.220 9.315 51,822 +0.10(+1.10%)
Nov 29, 2018 9.191 9.260 9.124 9.214 84,729 +0.01(+0.13%)
Nov 28, 2018 9.047 9.203 9.047 9.203 132,501 +0.20(+2.18%)
Nov 27, 2018 9.105 9.105 8.978 9.006 66,556 -0.05(-0.57%)
Nov 26, 2018 9.041 9.105 9.018 9.058 93,568 +0.13(+1.42%)
Nov 23, 2018 9.018 9.018 8.885 8.931 64,301 -0.03(-0.39%)
Nov 21, 2018 8.966 8.966 8.966 0 +0.09(+0.97%)
Nov 20, 2018 9.006 9.006 8.845 8.880 120,008 -0.14(-1.61%)
Nov 19, 2018 9.116 9.139 9.006 9.024 66,651 -0.14(-1.57%)
Nov 16, 2018 8.955 9.168 8.955 9.168 70,194 +0.18(+2.06%)
Nov 15, 2018 8.903 8.989 8.903 8.983 77,009 +0.07(+0.78%)
Nov 14, 2018 9.053 9.093 8.908 8.914 59,784 -0.07(-0.77%)
Nov 13, 2018 9.058 9.105 8.972 8.983 103,602 -0.05(-0.51%)
Nov 12, 2018 9.231 9.231 9.024 9.030 27,890 -0.21(-2.31%)
Nov 09, 2018 9.445 9.445 9.231 9.243 46,276 -0.20(-2.08%)
Nov 08, 2018 9.387 9.468 9.387 9.439 39,551 +0.06(+0.59%)
Nov 07, 2018 9.321 9.384 9.320 9.384 45,385 +0.16(+1.74%)
Nov 06, 2018 9.229 9.286 9.224 9.224 40,396 +0.00(+0.00%)
Nov 05, 2018 9.166 9.264 9.166 9.224 23,506 +0.06(+0.69%)
Nov 02, 2018 9.178 9.281 9.103 9.161 70,344 +0.04(+0.44%)
Nov 01, 2018 9.069 9.184 9.069 9.121 59,529 +0.15(+1.66%)
Oct 31, 2018 8.943 9.103 8.943 8.972 53,705 +0.05(+0.58%)
Oct 30, 2018 8.960 8.966 8.858 8.920 29,438 -0.01(-0.13%)
Oct 29, 2018 9.029 9.092 8.926 8.931 63,491 +0.01(+0.06%)
Oct 26, 2018 8.989 9.121 8.840 8.926 49,747 -0.21(-2.32%)
Oct 25, 2018 9.092 9.143 8.990 9.138 40,916 +0.12(+1.33%)
Oct 24, 2018 9.321 9.321 8.979 9.017 67,067 -0.27(-2.96%)
Oct 23, 2018 9.315 9.315 9.126 9.292 54,941 -0.04(-0.43%)
Oct 22, 2018 9.401 9.401 9.310 9.332 61,164 -0.04(-0.43%)
Oct 19, 2018 9.464 9.464 9.321 9.373 42,415 -0.01(-0.12%)
Oct 18, 2018 9.464 9.464 9.292 9.384 98,602 -0.06(-0.67%)
Oct 17, 2018 9.516 9.516 9.398 9.447 57,036 -0.02(-0.24%)
Oct 16, 2018 9.304 9.470 9.304 9.470 54,718 +0.25(+2.73%)
Oct 15, 2018 9.298 9.332 9.218 9.218 153,816 -0.03(-0.31%)
Oct 12, 2018 9.166 9.298 9.166 9.247 51,143 +0.09(+0.94%)
Oct 11, 2018 9.436 9.436 9.040 9.161 188,574 -0.21(-2.23%)
Oct 10, 2018 9.574 9.586 9.341 9.369 145,082 -0.20(-2.14%)
Oct 09, 2018 9.654 9.654 9.495 9.574 73,936 +0.05(+0.48%)
Oct 08, 2018 9.415 9.551 9.415 9.529 61,788 +0.05(+0.48%)
Oct 05, 2018 9.751 9.773 9.466 9.483 177,366 -0.28(-2.91%)
Oct 04, 2018 9.921 9.921 9.745 9.768 52,556 -0.22(-2.17%)
Oct 03, 2018 10.00 10.06 9.984 9.984 29,579 +0.01(+0.06%)
Oct 02, 2018 10.04 10.09 9.967 9.978 46,577 -0.09(-0.85%)
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.