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 )

16.73 +0.13 (+0.78%)
Streaming Delayed Price Updated: 9:41 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 (%)
Feb 29, 2012 5.346 5.346 5.298 5.304 69,018 -0.03(-0.53%)
Feb 28, 2012 5.293 5.332 5.283 5.332 143,650 +0.02(+0.40%)
Feb 27, 2012 5.286 5.311 5.268 5.311 32,000 +0.01(+0.13%)
Feb 24, 2012 5.290 5.321 5.286 5.304 45,134 +0.04(+0.67%)
Feb 23, 2012 5.279 5.311 5.265 5.268 105,100 +0.00(+0.00%)
Feb 22, 2012 5.272 5.293 5.258 5.268 26,547 +0.01(+0.13%)
Feb 21, 2012 5.254 5.297 5.254 5.261 27,724 +0.02(+0.47%)
Feb 17, 2012 5.247 5.265 5.230 5.237 36,098 +0.01(+0.27%)
Feb 16, 2012 5.215 5.246 5.212 5.222 69,646 +0.02(+0.41%)
Feb 15, 2012 5.230 5.247 5.198 5.201 78,976 -0.01(-0.14%)
Feb 14, 2012 5.215 5.222 5.189 5.208 57,363 -0.00(-0.07%)
Feb 13, 2012 5.233 5.240 5.201 5.212 65,613 +0.01(+0.27%)
Feb 10, 2012 5.205 5.233 5.180 5.198 86,513 -0.05(-1.01%)
Feb 09, 2012 5.244 5.258 5.233 5.251 45,290 +0.03(+0.55%)
Feb 08, 2012 5.233 5.264 5.219 5.222 93,318 +0.01(+0.20%)
Feb 07, 2012 5.191 5.240 5.191 5.212 74,232 +0.00(+0.07%)
Feb 06, 2012 5.184 5.240 5.184 5.208 91,254 -0.03(-0.54%)
Feb 03, 2012 5.198 5.275 5.198 5.236 68,471 +0.05(+1.02%)
Feb 02, 2012 5.180 5.201 5.166 5.184 36,702 +0.01(+0.27%)
Feb 01, 2012 5.113 5.187 5.113 5.169 76,311 +0.08(+1.52%)
Jan 31, 2012 5.060 5.110 5.060 5.092 49,541 +0.02(+0.49%)
Jan 30, 2012 5.029 5.071 5.015 5.068 44,712 -0.01(-0.28%)
Jan 27, 2012 5.008 5.082 5.008 5.082 55,461 +0.04(+0.70%)
Jan 26, 2012 5.046 5.082 5.004 5.046 108,170 +0.02(+0.35%)
Jan 25, 2012 5.001 5.043 4.969 5.029 108,802 +0.04(+0.70%)
Jan 24, 2012 4.962 4.994 4.937 4.994 150,679 +0.00(+0.07%)
Jan 23, 2012 4.941 4.990 4.923 4.990 95,511 +0.06(+1.28%)
Jan 20, 2012 4.909 4.927 4.881 4.927 66,645 +0.03(+0.57%)
Jan 19, 2012 4.888 4.899 4.871 4.899 120,543 +0.04(+0.80%)
Jan 18, 2012 4.793 4.860 4.793 4.860 72,147 +0.05(+1.10%)
Jan 17, 2012 4.804 4.835 4.793 4.807 85,089 +0.04(+0.81%)
Jan 13, 2012 4.779 4.786 4.751 4.769 48,884 -0.03(-0.59%)
Jan 12, 2012 4.818 4.832 4.793 4.797 69,002 -0.01(-0.15%)
Jan 11, 2012 4.804 4.818 4.787 4.804 65,121 -0.03(-0.65%)
Jan 10, 2012 4.835 4.835 4.787 4.835 57,975 +0.05(+0.96%)
Jan 09, 2012 4.747 4.789 4.744 4.789 88,854 +0.07(+1.41%)
Jan 06, 2012 4.723 4.765 4.720 4.723 63,133 -0.03(-0.59%)
Jan 05, 2012 4.737 4.761 4.695 4.751 120,831 +0.00(+0.00%)
Jan 04, 2012 4.699 4.751 4.695 4.751 29,250 +0.07(+1.49%)
Dec 30, 2011 4.594 4.681 4.594 4.681 174,925 +0.07(+1.52%)
Dec 29, 2011 4.604 4.653 4.597 4.611 84,929 -0.01(-0.15%)
Dec 28, 2011 4.681 4.684 4.590 4.618 164,287 -0.05(-1.12%)
Dec 27, 2011 4.664 4.688 4.650 4.671 99,372 +0.01(+0.30%)
Dec 23, 2011 4.660 4.667 4.636 4.657 96,863 +0.04(+0.83%)
Dec 21, 2011 4.639 4.646 4.594 4.618 108,740 -0.01(-0.15%)
Dec 20, 2011 4.559 4.629 4.559 4.625 125,733 +0.14(+3.04%)
Dec 19, 2011 4.587 4.608 4.485 4.489 64,511 -0.09(-2.06%)
Dec 16, 2011 4.597 4.601 4.552 4.583 90,244 +0.02(+0.54%)
Dec 15, 2011 4.566 4.601 4.454 4.559 189,750 +0.02(+0.54%)
Dec 14, 2011 4.590 4.608 4.513 4.534 93,702 -0.06(-1.22%)
Dec 13, 2011 4.685 4.709 4.580 4.590 61,542 -0.06(-1.28%)
Dec 12, 2011 4.709 4.709 4.615 4.650 79,537 -0.08(-1.70%)
Dec 09, 2011 4.660 4.744 4.643 4.730 66,511 +0.07(+1.50%)
Dec 08, 2011 4.741 4.744 4.657 4.660 166,378 -0.11(-2.29%)
Dec 07, 2011 4.728 4.787 4.700 4.769 103,868 +0.04(+0.81%)
Dec 06, 2011 4.742 4.766 4.728 4.731 66,633 -0.02(-0.51%)
Dec 05, 2011 4.766 4.797 4.730 4.755 75,117 +0.04(+0.88%)
Dec 02, 2011 4.738 4.776 4.714 4.714 79,945 +0.02(+0.37%)
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.