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, 2019 9.685 9.724 9.627 9.634 87,979 -0.02(-0.20%)
Feb 27, 2019 9.653 9.724 9.602 9.653 53,646 -0.01(-0.13%)
Feb 26, 2019 9.640 9.679 9.627 9.666 72,007 +0.02(+0.23%)
Feb 25, 2019 9.589 9.653 9.589 9.644 35,119 +0.05(+0.57%)
Feb 22, 2019 9.582 9.640 9.547 9.589 104,110 +0.08(+0.88%)
Feb 21, 2019 9.512 9.521 9.473 9.505 107,905 +0.00(+0.00%)
Feb 20, 2019 9.467 9.505 9.467 9.505 43,081 +0.07(+0.75%)
Feb 19, 2019 9.409 9.492 9.409 9.434 58,329 -0.03(-0.27%)
Feb 15, 2019 9.454 9.486 9.441 9.460 49,258 +0.05(+0.48%)
Feb 14, 2019 9.447 9.447 9.398 9.415 47,705 -0.01(-0.07%)
Feb 13, 2019 9.357 9.447 9.357 9.422 26,750 +0.04(+0.41%)
Feb 12, 2019 9.325 9.396 9.325 9.383 52,878 +0.06(+0.62%)
Feb 11, 2019 9.280 9.328 9.280 9.325 47,937 +0.01(+0.13%)
Feb 08, 2019 9.332 9.364 9.275 9.313 46,746 -0.08(-0.82%)
Feb 07, 2019 9.441 9.441 9.345 9.390 36,115 -0.05(-0.54%)
Feb 06, 2019 9.428 9.460 9.415 9.441 27,450 +0.01(+0.07%)
Feb 05, 2019 9.358 9.492 9.358 9.434 65,093 +0.10(+1.03%)
Feb 04, 2019 9.338 9.402 9.338 9.338 67,238 -0.01(-0.14%)
Feb 01, 2019 9.358 9.428 9.351 9.351 60,504 -0.01(-0.14%)
Jan 31, 2019 9.319 9.364 9.319 9.364 60,943 +0.06(+0.62%)
Jan 30, 2019 9.313 9.317 9.268 9.307 94,474 +0.05(+0.55%)
Jan 29, 2019 9.275 9.326 9.198 9.255 117,203 +0.01(+0.14%)
Jan 28, 2019 9.255 9.354 9.166 9.243 25,454 -0.04(-0.41%)
Jan 25, 2019 9.358 9.364 9.281 9.281 32,362 -0.03(-0.34%)
Jan 24, 2019 9.338 9.338 9.281 9.313 37,259 -0.03(-0.27%)
Jan 23, 2019 9.345 9.409 9.268 9.338 41,916 +0.06(+0.69%)
Jan 22, 2019 9.345 9.409 9.246 9.275 32,980 -0.11(-1.16%)
Jan 18, 2019 9.383 9.505 9.287 9.383 127,575 +0.04(+0.48%)
Jan 17, 2019 9.204 9.338 9.134 9.338 60,212 +0.12(+1.25%)
Jan 16, 2019 9.057 9.223 9.025 9.223 63,717 +0.18(+1.98%)
Jan 15, 2019 8.923 9.044 8.897 9.044 57,843 +0.13(+1.51%)
Jan 14, 2019 8.884 8.936 8.859 8.910 22,030 -0.03(-0.29%)
Jan 11, 2019 8.910 8.936 8.782 8.936 22,513 +0.05(+0.58%)
Jan 10, 2019 8.923 8.923 8.672 8.884 36,007 +0.02(+0.21%)
Jan 09, 2019 8.885 8.955 8.848 8.866 51,806 +0.12(+1.33%)
Jan 08, 2019 8.624 8.752 8.624 8.749 78,201 +0.17(+1.98%)
Jan 07, 2019 8.421 8.580 8.389 8.580 73,057 +0.18(+2.12%)
Jan 04, 2019 8.275 8.421 8.269 8.402 269,529 +0.13(+1.61%)
Jan 03, 2019 8.446 8.510 8.218 8.269 66,282 -0.27(-3.20%)
Jan 02, 2019 8.643 8.643 8.421 8.542 77,431 -0.11(-1.32%)
Dec 31, 2018 8.529 8.694 8.357 8.656 158,602 +0.13(+1.49%)
Dec 28, 2018 8.351 8.542 8.262 8.529 109,511 +0.25(+3.07%)
Dec 27, 2018 8.389 8.389 8.160 8.275 128,850 -0.11(-1.36%)
Dec 26, 2018 8.154 8.427 8.014 8.389 213,175 +0.19(+2.33%)
Dec 24, 2018 8.160 8.269 7.881 8.199 109,353 +0.02(+0.23%)
Dec 21, 2018 8.129 8.370 7.957 8.180 411,453 +0.24(+3.04%)
Dec 20, 2018 8.269 8.338 7.925 7.938 334,042 -0.35(-4.22%)
Dec 19, 2018 8.326 8.459 8.225 8.288 72,181 -0.01(-0.15%)
Dec 18, 2018 8.269 8.345 8.205 8.300 59,093 +0.08(+0.93%)
Dec 17, 2018 8.624 8.637 8.160 8.224 159,592 -0.41(-4.78%)
Dec 14, 2018 8.783 8.844 8.605 8.637 45,944 -0.20(-2.30%)
Dec 13, 2018 8.809 8.879 8.809 8.841 32,858 +0.05(+0.58%)
Dec 12, 2018 8.796 8.936 8.783 8.790 76,959 +0.08(+0.95%)
Dec 11, 2018 9.101 9.114 8.643 8.707 187,912 -0.29(-3.27%)
Dec 10, 2018 9.082 9.221 8.915 9.001 90,373 -0.03(-0.32%)
Dec 07, 2018 9.059 9.091 8.934 9.030 105,717 -0.03(-0.38%)
Dec 06, 2018 9.186 9.252 9.001 9.065 125,804 -0.16(-1.69%)
Dec 04, 2018 9.498 9.498 9.174 9.221 59,444 -0.29(-3.03%)
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.