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 )

16.52 -0.08 (-0.48%)
Streaming Delayed Price Updated: 12:04 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, 2017 7.608 7.633 7.580 7.618 33,723 +0.03(+0.34%)
Feb 27, 2017 7.633 7.633 7.582 7.592 49,021 -0.04(-0.54%)
Feb 24, 2017 7.572 7.633 7.556 7.633 38,411 +0.03(+0.40%)
Feb 23, 2017 7.577 7.608 7.551 7.602 58,774 +0.04(+0.54%)
Feb 22, 2017 7.490 7.562 7.490 7.562 32,975 +0.06(+0.82%)
Feb 21, 2017 7.488 7.511 7.485 7.500 47,557 +0.03(+0.34%)
Feb 17, 2017 7.475 7.475 7.475 0 -0.01(-0.14%)
Feb 16, 2017 7.480 7.500 7.447 7.485 65,008 -0.01(-0.14%)
Feb 15, 2017 7.475 7.501 7.470 7.495 72,406 +0.02(+0.20%)
Feb 14, 2017 7.424 7.480 7.424 7.480 67,149 +0.04(+0.55%)
Feb 13, 2017 7.434 7.454 7.429 7.439 65,217 +0.03(+0.34%)
Feb 10, 2017 7.429 7.434 7.403 7.413 36,469 +0.02(+0.21%)
Feb 09, 2017 7.408 7.428 7.383 7.398 18,292 +0.01(+0.08%)
Feb 08, 2017 7.346 7.392 7.341 7.392 57,356 +0.05(+0.62%)
Feb 07, 2017 7.372 7.384 7.336 7.346 52,079 -0.01(-0.14%)
Feb 06, 2017 7.351 7.387 7.331 7.357 31,508 -0.02(-0.21%)
Feb 03, 2017 7.326 7.375 7.324 7.372 55,081 +0.06(+0.76%)
Feb 02, 2017 7.285 7.326 7.265 7.316 50,597 +0.02(+0.28%)
Feb 01, 2017 7.321 7.326 7.290 7.296 35,439 -0.01(-0.14%)
Jan 31, 2017 7.311 7.321 7.296 7.306 22,974 +0.02(+0.21%)
Jan 30, 2017 7.301 7.321 7.269 7.290 24,598 -0.03(-0.35%)
Jan 27, 2017 7.280 7.321 7.250 7.316 41,925 +0.06(+0.77%)
Jan 26, 2017 7.255 7.260 7.226 7.260 42,031 +0.01(+0.20%)
Jan 25, 2017 7.245 7.250 7.240 7.245 46,228 +0.02(+0.22%)
Jan 24, 2017 7.214 7.229 7.186 7.229 46,052 +0.03(+0.35%)
Jan 23, 2017 7.194 7.229 7.163 7.204 54,554 +0.03(+0.42%)
Jan 20, 2017 7.158 7.179 7.148 7.174 21,698 +0.04(+0.57%)
Jan 19, 2017 7.169 7.169 7.113 7.133 17,275 -0.05(-0.64%)
Jan 18, 2017 7.133 7.179 7.102 7.179 37,884 +0.04(+0.50%)
Jan 17, 2017 7.143 7.179 7.138 7.143 40,628 -0.03(-0.35%)
Jan 13, 2017 7.169 7.169 7.169 0 +0.03(+0.43%)
Jan 12, 2017 7.102 7.138 7.097 7.138 17,943 +0.01(+0.07%)
Jan 11, 2017 7.128 7.138 7.102 7.133 31,085 +0.01(+0.07%)
Jan 10, 2017 7.128 7.141 7.117 7.128 22,929 +0.02(+0.23%)
Jan 09, 2017 7.076 7.117 7.076 7.112 37,606 +0.02(+0.35%)
Jan 06, 2017 7.051 7.092 7.051 7.087 27,974 +0.04(+0.51%)
Jan 05, 2017 7.001 7.071 7.001 7.051 35,488 +0.04(+0.50%)
Jan 04, 2017 7.006 7.021 6.996 7.016 32,845 +0.05(+0.65%)
Jan 03, 2017 6.980 7.006 6.945 6.970 40,162 +0.03(+0.44%)
Dec 30, 2016 6.940 6.940 6.940 0 -0.03(-0.41%)
Dec 29, 2016 6.970 7.046 6.940 6.969 22,251 +0.01(+0.13%)
Dec 28, 2016 6.990 6.990 6.945 6.960 30,178 -0.05(-0.66%)
Dec 27, 2016 7.006 7.021 6.980 7.006 30,669 +0.03(+0.43%)
Dec 23, 2016 6.975 6.975 6.975 0 +0.01(+0.07%)
Dec 22, 2016 7.011 7.011 6.970 6.970 56,888 -0.03(-0.36%)
Dec 21, 2016 6.990 7.006 6.990 6.996 18,394 +0.01(+0.15%)
Dec 20, 2016 7.016 7.036 6.950 6.985 54,360 -0.01(-0.07%)
Dec 19, 2016 7.006 7.016 6.965 6.990 121,460 -0.02(-0.22%)
Dec 16, 2016 6.996 7.006 6.970 7.006 82,766 +0.01(+0.14%)
Dec 15, 2016 6.980 7.001 6.960 6.996 33,726 -0.01(-0.14%)
Dec 14, 2016 7.036 7.046 7.006 7.006 34,043 -0.03(-0.43%)
Dec 13, 2016 6.955 7.046 6.955 7.036 69,569 +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 6.958 6.980 43,669 +0.02(+0.29%)
Dec 08, 2016 6.889 6.970 6.889 6.960 59,190 +0.07(+1.02%)
Dec 07, 2016 6.855 6.905 6.845 6.890 60,099 +0.06(+0.81%)
Dec 06, 2016 6.784 6.835 6.784 6.835 76,892 +0.05(+0.68%)
Dec 05, 2016 6.774 6.789 6.744 6.788 45,116 +0.06(+0.96%)
Dec 02, 2016 6.744 6.751 6.709 6.724 16,436 -0.01(-0.15%)
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.