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 )

16.67 +0.07 (+0.44%)
Streaming Delayed Price Updated: 3:31 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 (%)
Feb 28, 2006 5.850 5.860 5.811 5.850 52,311 +0.00(+0.00%)
Feb 27, 2006 5.829 5.854 5.817 5.850 83,764 +0.00(+0.05%)
Feb 24, 2006 5.854 5.854 5.808 5.847 82,439 +0.01(+0.16%)
Feb 23, 2006 5.805 5.850 5.793 5.838 76,811 +0.02(+0.26%)
Feb 22, 2006 5.790 5.884 5.769 5.823 89,723 +0.05(+0.78%)
Feb 21, 2006 5.772 5.802 5.760 5.778 67,541 -0.01(-0.16%)
Feb 17, 2006 5.778 5.823 5.769 5.787 70,189 +0.01(+0.10%)
Feb 16, 2006 5.733 5.781 5.733 5.781 52,973 +0.04(+0.68%)
Feb 15, 2006 5.742 5.766 5.736 5.742 71,514 +0.00(+0.00%)
Feb 14, 2006 5.781 5.781 5.681 5.742 67,872 -0.03(-0.47%)
Feb 13, 2006 5.814 5.814 5.715 5.769 45,689 -0.02(-0.37%)
Feb 10, 2006 5.748 5.793 5.748 5.790 54,628 +0.02(+0.37%)
Feb 09, 2006 5.769 5.823 5.757 5.769 72,838 -0.02(-0.31%)
Feb 08, 2006 5.826 5.826 5.766 5.787 36,750 -0.02(-0.36%)
Feb 07, 2006 5.799 5.826 5.763 5.808 102,305 +0.02(+0.42%)
Feb 06, 2006 5.844 5.844 5.748 5.784 39,730 -0.04(-0.73%)
Feb 03, 2006 5.844 5.860 5.799 5.826 57,608 -0.02(-0.41%)
Feb 02, 2006 5.814 5.857 5.814 5.850 53,635 +0.00(+0.05%)
Feb 01, 2006 5.854 5.854 5.820 5.847 50,655 +0.00(+0.05%)
Jan 31, 2006 5.847 5.847 5.817 5.844 58,270 +0.03(+0.47%)
Jan 30, 2006 5.860 5.860 5.817 5.817 29,797 -0.03(-0.47%)
Jan 27, 2006 5.799 5.854 5.799 5.844 200,305 +0.03(+0.52%)
Jan 26, 2006 5.814 5.844 5.784 5.814 156,602 +0.03(+0.52%)
Jan 25, 2006 5.799 5.829 5.754 5.784 86,744 +0.02(+0.26%)
Jan 24, 2006 5.781 5.844 5.739 5.769 114,555 +0.02(+0.32%)
Jan 23, 2006 5.742 5.751 5.684 5.751 37,081 -0.02(-0.31%)
Jan 20, 2006 5.769 5.802 5.696 5.769 113,230 -0.01(-0.26%)
Jan 19, 2006 5.739 5.790 5.739 5.784 47,676 +0.03(+0.47%)
Jan 18, 2006 5.724 5.769 5.681 5.757 88,068 -0.01(-0.21%)
Jan 17, 2006 5.784 5.835 5.766 5.769 85,088 -0.05(-0.88%)
Jan 13, 2006 5.778 5.823 5.772 5.820 49,331 +0.02(+0.42%)
Jan 12, 2006 5.799 5.829 5.793 5.796 42,378 -0.03(-0.47%)
Jan 11, 2006 5.784 5.823 5.778 5.823 57,939 +0.01(+0.16%)
Jan 10, 2006 5.793 5.829 5.766 5.814 57,277 -0.02(-0.31%)
Jan 09, 2006 5.844 5.844 5.820 5.832 73,169 +0.01(+0.16%)
Jan 06, 2006 5.787 5.829 5.784 5.823 37,081 +0.04(+0.68%)
Jan 05, 2006 5.814 5.829 5.739 5.784 81,777 -0.01(-0.16%)
Jan 04, 2006 5.690 5.793 5.690 5.793 95,683 +0.13(+2.24%)
Jan 03, 2006 5.603 5.678 5.579 5.666 113,561 +0.06(+1.08%)
Dec 30, 2005 5.627 5.636 5.597 5.606 93,034 +0.00(+0.00%)
Dec 29, 2005 5.612 5.648 5.597 5.606 113,230 +0.00(+0.05%)
Dec 28, 2005 5.567 5.603 5.561 5.603 72,176 +0.02(+0.27%)
Dec 27, 2005 5.612 5.648 5.564 5.588 136,406 +0.02(+0.38%)
Dec 23, 2005 5.558 5.585 5.527 5.567 84,095 +0.03(+0.60%)
Dec 22, 2005 5.527 5.542 5.512 5.533 61,581 +0.02(+0.33%)
Dec 21, 2005 5.536 5.573 5.512 5.515 90,054 -0.05(-0.92%)
Dec 20, 2005 5.588 5.609 5.521 5.567 101,973 -0.01(-0.16%)
Dec 19, 2005 5.570 5.603 5.570 5.576 90,385 +0.02(+0.38%)
Dec 16, 2005 5.588 5.630 5.536 5.554 136,075 +0.01(+0.22%)
Dec 15, 2005 5.609 5.624 5.536 5.542 92,041 -0.04(-0.65%)
Dec 14, 2005 5.567 5.585 5.567 5.579 105,284 +0.02(+0.43%)
Dec 13, 2005 5.518 5.588 5.518 5.554 143,359 +0.03(+0.60%)
Dec 12, 2005 5.542 5.573 5.518 5.521 120,183 -0.04(-0.65%)
Dec 09, 2005 5.558 5.576 5.518 5.558 69,196 +0.02(+0.27%)
Dec 08, 2005 5.536 5.579 5.533 5.542 67,541 -0.03(-0.54%)
Dec 07, 2005 5.603 5.627 5.545 5.573 253,279 -0.01(-0.16%)
Dec 06, 2005 5.573 5.633 5.570 5.582 133,095 +0.02(+0.33%)
Dec 05, 2005 5.545 5.576 5.545 5.564 405,909 +0.02(+0.33%)
Dec 02, 2005 5.548 5.564 5.530 5.545 83,433 +0.00(+0.05%)
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.