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 (%)
Feb 28, 2013 6.154 6.212 6.116 6.173 56,434 +0.03(+0.56%)
Feb 27, 2013 6.100 6.140 6.081 6.139 85,022 +0.04(+0.63%)
Feb 26, 2013 6.054 6.104 6.054 6.100 103,078 +0.05(+0.82%)
Feb 25, 2013 6.143 6.170 6.047 6.051 73,759 -0.05(-0.81%)
Feb 22, 2013 6.181 6.189 6.085 6.100 51,724 -0.03(-0.51%)
Feb 21, 2013 6.196 6.200 6.112 6.131 114,722 -0.06(-0.93%)
Feb 20, 2013 6.239 6.239 6.173 6.189 114,584 +0.00(+0.00%)
Feb 19, 2013 6.193 6.223 6.162 6.189 107,571 +0.02(+0.33%)
Feb 15, 2013 6.193 6.204 6.154 6.168 45,217 -0.03(-0.46%)
Feb 14, 2013 6.193 6.212 6.189 6.196 83,692 +0.00(+0.00%)
Feb 13, 2013 6.204 6.227 6.193 6.196 51,904 +0.00(+0.06%)
Feb 12, 2013 6.200 6.204 6.177 6.193 58,781 +0.01(+0.19%)
Feb 11, 2013 6.166 6.181 6.150 6.181 55,038 -0.01(-0.12%)
Feb 08, 2013 6.170 6.189 6.151 6.189 156,510 +0.03(+0.57%)
Feb 07, 2013 6.196 6.196 6.127 6.154 93,350 -0.04(-0.68%)
Feb 06, 2013 6.211 6.219 6.162 6.196 80,924 -0.00(-0.06%)
Feb 04, 2013 6.226 6.226 6.184 6.200 53,771 -0.03(-0.43%)
Feb 01, 2013 6.238 6.287 6.219 6.226 112,866 +0.01(+0.24%)
Jan 31, 2013 6.226 6.249 6.196 6.211 70,900 -0.00(-0.06%)
Jan 30, 2013 6.215 6.264 6.196 6.215 53,550 +0.01(+0.18%)
Jan 29, 2013 6.200 6.242 6.181 6.203 92,902 +0.01(+0.18%)
Jan 28, 2013 6.150 6.207 6.123 6.192 117,411 +0.06(+0.93%)
Jan 25, 2013 6.173 6.173 6.127 6.135 113,538 -0.01(-0.24%)
Jan 24, 2013 6.162 6.170 6.116 6.150 145,834 +0.00(+0.07%)
Jan 23, 2013 6.131 6.169 6.089 6.146 132,941 +0.04(+0.61%)
Jan 22, 2013 6.104 6.138 6.061 6.108 118,298 +0.01(+0.13%)
Jan 18, 2013 6.059 6.108 6.047 6.101 99,270 +0.06(+1.07%)
Jan 17, 2013 6.013 6.047 5.994 6.036 111,744 +0.05(+0.89%)
Jan 16, 2013 5.940 5.986 5.929 5.982 96,896 +0.02(+0.38%)
Jan 15, 2013 5.929 5.971 5.929 5.959 66,478 -0.01(-0.19%)
Jan 14, 2013 5.952 5.975 5.937 5.971 54,253 +0.02(+0.29%)
Jan 11, 2013 5.944 5.959 5.925 5.954 127,942 +0.02(+0.29%)
Jan 10, 2013 5.937 5.957 5.906 5.937 119,247 +0.04(+0.65%)
Jan 09, 2013 5.910 5.937 5.876 5.898 133,295 +0.01(+0.13%)
Jan 08, 2013 5.891 5.891 5.841 5.891 72,801 +0.02(+0.28%)
Jan 07, 2013 5.883 5.906 5.853 5.874 81,890 -0.05(-0.79%)
Jan 04, 2013 5.887 5.928 5.860 5.921 137,504 +0.05(+0.90%)
Jan 03, 2013 5.834 5.875 5.834 5.868 91,862 +0.02(+0.29%)
Jan 02, 2013 5.834 5.864 5.720 5.851 86,322 +0.13(+2.29%)
Dec 31, 2012 5.644 5.784 5.625 5.720 125,662 +0.05(+0.94%)
Dec 28, 2012 5.690 5.724 5.656 5.667 74,258 -0.08(-1.39%)
Dec 27, 2012 5.781 5.792 5.693 5.746 89,337 -0.02(-0.33%)
Dec 26, 2012 5.792 5.792 5.686 5.765 101,061 -0.03(-0.46%)
Dec 24, 2012 5.716 5.803 5.716 5.792 32,702 +0.06(+0.99%)
Dec 21, 2012 5.682 5.735 5.663 5.735 97,829 +0.02(+0.27%)
Dec 20, 2012 5.697 5.724 5.682 5.720 95,782 +0.04(+0.73%)
Dec 19, 2012 5.693 5.777 5.534 5.678 137,663 -0.01(-0.20%)
Dec 18, 2012 5.652 5.712 5.648 5.690 47,425 +0.02(+0.40%)
Dec 17, 2012 5.595 5.674 5.595 5.667 146,397 +0.06(+1.01%)
Dec 14, 2012 5.576 5.618 5.568 5.610 51,596 +0.02(+0.34%)
Dec 13, 2012 5.568 5.610 5.557 5.591 70,380 -0.01(-0.14%)
Dec 12, 2012 5.595 5.652 5.580 5.599 72,002 -0.01(-0.14%)
Dec 11, 2012 5.561 5.640 5.561 5.606 96,890 +0.02(+0.41%)
Dec 10, 2012 5.561 5.610 5.535 5.583 89,263 +0.05(+0.97%)
Dec 07, 2012 5.567 5.604 5.511 5.530 78,430 -0.03(-0.53%)
Dec 06, 2012 5.537 5.608 5.515 5.560 93,563 +0.02(+0.34%)
Dec 05, 2012 5.556 5.578 5.526 5.541 111,280 -0.03(-0.47%)
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.