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 )

16.47 -0.13 (-0.78%)
Streaming Delayed Price Updated: 11:02 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 (%)
Mar 31, 2011 5.093 5.119 5.089 5.092 42,584 -0.00(-0.06%)
Mar 30, 2011 5.095 5.122 5.095 5.095 68,205 +0.03(+0.50%)
Mar 29, 2011 5.046 5.085 5.032 5.070 122,953 +0.00(+0.02%)
Mar 28, 2011 5.119 5.132 5.069 5.069 67,964 -0.04(-0.71%)
Mar 25, 2011 5.076 5.129 5.076 5.105 57,818 +0.03(+0.65%)
Mar 24, 2011 5.023 5.089 5.023 5.072 94,265 +0.05(+0.92%)
Mar 23, 2011 4.980 5.042 4.944 5.026 103,489 +0.07(+1.34%)
Mar 22, 2011 4.986 5.009 4.956 4.960 64,400 -0.01(-0.20%)
Mar 21, 2011 4.989 4.996 4.966 4.970 79,795 +0.04(+0.91%)
Mar 18, 2011 4.903 4.963 4.903 4.925 45,667 +0.05(+1.12%)
Mar 17, 2011 4.850 4.902 4.850 4.870 50,551 +0.07(+1.38%)
Mar 16, 2011 4.867 4.903 4.804 4.804 137,384 -0.10(-2.03%)
Mar 15, 2011 4.890 4.999 4.883 4.903 309,647 -0.10(-1.92%)
Mar 14, 2011 4.999 5.019 4.960 4.999 52,560 -0.04(-0.72%)
Mar 11, 2011 4.989 5.049 4.989 5.036 89,958 +0.00(+0.07%)
Mar 10, 2011 5.095 5.095 5.003 5.032 47,661 -0.09(-1.75%)
Mar 09, 2011 5.125 5.148 5.089 5.122 32,958 -0.01(-0.14%)
Mar 08, 2011 5.093 5.152 5.086 5.129 97,636 +0.03(+0.62%)
Mar 07, 2011 5.146 5.162 5.077 5.098 42,451 -0.04(-0.80%)
Mar 04, 2011 5.162 5.169 5.110 5.139 30,565 -0.04(-0.70%)
Mar 03, 2011 5.113 5.182 5.113 5.175 87,263 +0.09(+1.68%)
Mar 02, 2011 5.073 5.100 5.073 5.090 80,981 +0.01(+0.17%)
Mar 01, 2011 5.126 5.159 5.077 5.081 57,110 -0.05(-1.06%)
Feb 28, 2011 5.113 5.152 5.113 5.136 53,416 +0.03(+0.68%)
Feb 25, 2011 5.057 5.110 5.057 5.101 45,868 +0.05(+1.01%)
Feb 24, 2011 5.004 5.057 4.994 5.050 84,310 +0.02(+0.39%)
Feb 23, 2011 5.024 5.070 5.007 5.031 65,101 -0.02(-0.39%)
Feb 22, 2011 5.136 5.159 5.037 5.050 204,019 -0.13(-2.48%)
Feb 18, 2011 5.185 5.198 5.162 5.179 53,261 +0.00(+0.06%)
Feb 17, 2011 5.126 5.179 5.126 5.175 77,224 +0.02(+0.45%)
Feb 16, 2011 5.146 5.172 5.144 5.152 34,961 +0.03(+0.58%)
Feb 15, 2011 5.142 5.172 5.119 5.123 37,512 -0.04(-0.83%)
Feb 14, 2011 5.202 5.202 5.159 5.165 57,827 -0.02(-0.47%)
Feb 11, 2011 5.169 5.205 5.162 5.190 56,278 +0.00(+0.02%)
Feb 10, 2011 5.165 5.218 5.139 5.189 74,557 +0.00(+0.01%)
Feb 09, 2011 5.169 5.195 5.152 5.188 51,141 +0.01(+0.11%)
Feb 08, 2011 5.170 5.212 5.170 5.183 101,921 +0.01(+0.13%)
Feb 07, 2011 5.140 5.183 5.140 5.176 47,675 +0.06(+1.09%)
Feb 04, 2011 5.150 5.163 5.088 5.121 70,186 -0.02(-0.32%)
Feb 03, 2011 5.114 5.143 5.094 5.137 131,563 +0.04(+0.71%)
Feb 02, 2011 5.081 5.107 5.070 5.101 48,155 +0.03(+0.52%)
Feb 01, 2011 5.029 5.085 5.029 5.075 64,428 +0.07(+1.37%)
Jan 31, 2011 5.048 5.075 4.986 5.006 80,100 -0.03(-0.65%)
Jan 28, 2011 5.114 5.121 5.003 5.039 67,092 -0.07(-1.41%)
Jan 27, 2011 5.098 5.127 5.085 5.111 94,618 +0.01(+0.26%)
Jan 26, 2011 5.065 5.114 5.055 5.098 64,920 +0.03(+0.58%)
Jan 25, 2011 5.052 5.068 5.012 5.068 64,358 +0.02(+0.45%)
Jan 24, 2011 4.983 5.045 4.983 5.045 69,734 +0.04(+0.78%)
Jan 21, 2011 4.993 5.039 4.983 5.006 78,304 +0.02(+0.46%)
Jan 20, 2011 4.960 4.996 4.927 4.983 60,510 -0.00(-0.07%)
Jan 19, 2011 4.980 5.009 4.980 4.986 76,072 -0.02(-0.46%)
Jan 18, 2011 5.091 5.091 4.990 5.009 163,249 -0.09(-1.67%)
Jan 14, 2011 5.022 5.134 5.022 5.094 254,991 +0.09(+1.78%)
Jan 13, 2011 4.957 5.006 4.957 5.005 77,739 +0.05(+0.98%)
Jan 12, 2011 4.934 4.990 4.934 4.957 66,340 +0.04(+0.77%)
Jan 11, 2011 4.914 4.931 4.895 4.919 100,693 +0.02(+0.34%)
Jan 10, 2011 4.921 4.927 4.859 4.902 128,179 -0.03(-0.66%)
Jan 07, 2011 4.954 4.974 4.889 4.935 97,236 -0.00(-0.07%)
Jan 06, 2011 4.974 4.974 4.935 4.938 104,289 -0.03(-0.52%)
Jan 05, 2011 4.915 4.967 4.915 4.964 47,830 +0.03(+0.59%)
Jan 04, 2011 4.951 4.957 4.915 4.935 50,447 -0.02(-0.46%)
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.