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 )

16.72 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 10.20 10.27 10.15 10.16 109,672 -0.01(-0.11%)
Feb 27, 2018 10.23 10.32 10.17 10.17 137,192 -0.09(-0.85%)
Feb 26, 2018 10.17 10.26 10.14 10.25 73,445 +0.14(+1.35%)
Feb 23, 2018 10.04 10.14 10.04 10.12 49,639 +0.15(+1.47%)
Feb 22, 2018 10.01 10.05 9.932 9.970 56,871 +0.02(+0.22%)
Feb 21, 2018 9.965 10.07 9.948 9.948 40,400 -0.04(-0.44%)
Feb 20, 2018 10.07 10.11 9.970 9.992 39,178 -0.09(-0.92%)
Feb 16, 2018 10.08 10.08 10.08 0 +0.10(+0.98%)
Feb 15, 2018 9.981 10.12 9.911 9.987 47,145 +0.09(+0.94%)
Feb 14, 2018 9.763 9.916 9.763 9.894 53,859 +0.17(+1.73%)
Feb 13, 2018 9.818 9.853 9.671 9.725 82,599 -0.01(-0.11%)
Feb 12, 2018 9.508 9.736 9.508 9.736 93,062 +0.21(+2.17%)
Feb 09, 2018 9.731 9.736 9.388 9.529 146,793 -0.10(-1.04%)
Feb 08, 2018 9.862 9.862 9.603 9.630 99,528 -0.19(-1.93%)
Feb 07, 2018 9.711 9.965 9.711 9.819 94,113 +0.10(+1.00%)
Feb 06, 2018 9.662 9.730 9.441 9.722 346,767 +0.01(+0.06%)
Feb 05, 2018 10.06 10.06 9.716 9.716 86,913 -0.40(-3.93%)
Feb 02, 2018 10.29 10.30 10.11 10.11 48,629 -0.18(-1.71%)
Feb 01, 2018 10.29 10.35 10.26 10.29 73,094 -0.01(-0.05%)
Jan 31, 2018 10.47 10.48 10.25 10.29 119,950 -0.04(-0.42%)
Jan 30, 2018 10.44 10.44 10.32 10.34 90,594 -0.12(-1.14%)
Jan 29, 2018 10.44 10.48 10.44 10.46 114,302 +0.04(+0.36%)
Jan 26, 2018 10.41 10.45 10.40 10.42 80,148 +0.07(+0.68%)
Jan 25, 2018 10.41 10.45 10.33 10.35 88,082 -0.04(-0.36%)
Jan 24, 2018 10.42 10.44 10.35 10.39 107,335 +0.06(+0.63%)
Jan 23, 2018 10.26 10.39 10.25 10.32 67,862 +0.11(+1.11%)
Jan 22, 2018 10.28 10.28 10.20 10.21 99,752 -0.03(-0.26%)
Jan 19, 2018 10.25 10.25 10.20 10.24 104,679 +0.06(+0.58%)
Jan 18, 2018 10.24 10.25 10.17 10.18 76,172 -0.02(-0.21%)
Jan 17, 2018 10.12 10.22 10.11 10.20 53,098 +0.09(+0.90%)
Jan 16, 2018 10.11 10.22 10.08 10.11 93,889 +0.05(+0.48%)
Jan 12, 2018 10.06 10.06 10.06 0 +0.03(+0.27%)
Jan 11, 2018 10.03 10.10 10.03 10.03 133,409 -0.00(-0.02%)
Jan 10, 2018 9.903 10.04 9.903 10.03 170,899 +0.13(+1.36%)
Jan 09, 2018 9.860 9.919 9.860 9.898 74,258 +0.03(+0.30%)
Jan 08, 2018 9.860 9.882 9.859 9.868 79,759 +0.03(+0.36%)
Jan 05, 2018 9.893 9.941 9.809 9.834 74,238 -0.02(-0.16%)
Jan 04, 2018 9.774 9.861 9.774 9.850 91,988 +0.10(+0.99%)
Jan 03, 2018 9.726 9.774 9.723 9.753 46,954 +0.03(+0.33%)
Jan 02, 2018 9.748 9.748 9.748 9.721 198,611 +0.05(+0.50%)
Dec 29, 2017 9.672 9.672 9.672 0 +0.08(+0.84%)
Dec 28, 2017 9.694 9.710 9.592 9.592 48,958 -0.03(-0.33%)
Dec 27, 2017 9.581 9.624 9.554 9.624 43,861 +0.08(+0.84%)
Dec 26, 2017 9.592 9.592 9.538 9.543 17,666 -0.03(-0.34%)
Dec 22, 2017 9.576 9.608 9.536 9.576 55,248 +0.05(+0.52%)
Dec 21, 2017 9.592 9.592 9.469 9.526 39,906 -0.01(-0.07%)
Dec 20, 2017 9.522 9.537 9.481 9.533 31,666 +0.08(+0.85%)
Dec 19, 2017 9.506 9.559 9.452 9.452 144,479 -0.03(-0.34%)
Dec 18, 2017 9.431 9.511 9.431 9.484 65,631 +0.14(+1.50%)
Dec 15, 2017 9.334 9.393 9.328 9.345 79,542 +0.03(+0.35%)
Dec 14, 2017 9.307 9.358 9.307 9.312 35,254 -0.02(-0.17%)
Dec 13, 2017 9.302 9.366 9.302 9.328 41,006 -0.01(-0.06%)
Dec 12, 2017 9.307 9.355 9.280 9.334 78,682 +0.05(+0.58%)
Dec 11, 2017 9.312 9.323 9.264 9.280 105,787 +0.04(+0.42%)
Dec 08, 2017 9.284 9.354 9.241 9.241 56,472 -0.03(-0.29%)
Dec 07, 2017 9.338 9.338 9.263 9.268 57,437 -0.02(-0.23%)
Dec 06, 2017 9.279 9.295 9.252 9.290 49,492 +0.03(+0.29%)
Dec 05, 2017 9.284 9.300 9.258 9.263 46,242 -0.01(-0.06%)
Dec 04, 2017 9.322 9.322 9.268 9.268 21,695 +0.02(+0.17%)
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.