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 (%)
Mar 30, 2012 5.326 5.340 5.301 5.319 23,306 +0.02(+0.47%)
Mar 29, 2012 5.287 5.294 5.258 5.294 64,641 +0.01(+0.13%)
Mar 28, 2012 5.361 5.361 5.280 5.287 74,882 -0.08(-1.52%)
Mar 27, 2012 5.386 5.400 5.336 5.368 94,661 +0.00(+0.00%)
Mar 26, 2012 5.358 5.393 5.347 5.368 69,729 +0.04(+0.80%)
Mar 23, 2012 5.326 5.336 5.297 5.326 69,788 +0.02(+0.40%)
Mar 22, 2012 5.329 5.329 5.276 5.304 85,579 -0.04(-0.67%)
Mar 21, 2012 5.351 5.358 5.326 5.340 39,808 -0.01(-0.13%)
Mar 20, 2012 5.319 5.351 5.272 5.347 100,422 +0.01(+0.27%)
Mar 19, 2012 5.319 5.368 5.319 5.333 68,146 +0.00(+0.00%)
Mar 16, 2012 5.340 5.361 5.326 5.333 41,836 -0.01(-0.13%)
Mar 15, 2012 5.326 5.358 5.322 5.340 46,260 +0.00(+0.07%)
Mar 14, 2012 5.361 5.379 5.322 5.336 37,006 -0.01(-0.20%)
Mar 13, 2012 5.308 5.347 5.297 5.347 81,351 +0.06(+1.08%)
Mar 12, 2012 5.308 5.308 5.267 5.290 39,400 +0.00(+0.00%)
Mar 09, 2012 5.301 5.304 5.280 5.290 33,147 -0.01(-0.20%)
Mar 08, 2012 5.272 5.301 5.244 5.301 33,721 +0.08(+1.50%)
Mar 07, 2012 5.208 5.229 5.184 5.222 27,978 +0.05(+1.03%)
Mar 06, 2012 5.194 5.219 5.166 5.169 53,729 -0.09(-1.68%)
Mar 05, 2012 5.272 5.283 5.233 5.258 237,067 -0.03(-0.60%)
Mar 02, 2012 5.339 5.339 5.279 5.290 41,375 -0.04(-0.66%)
Mar 01, 2012 5.321 5.339 5.311 5.325 66,221 +0.02(+0.40%)
Feb 29, 2012 5.346 5.346 5.298 5.304 69,018 -0.03(-0.53%)
Feb 28, 2012 5.293 5.332 5.283 5.332 143,650 +0.02(+0.40%)
Feb 27, 2012 5.286 5.311 5.268 5.311 32,000 +0.01(+0.13%)
Feb 24, 2012 5.290 5.321 5.286 5.304 45,134 +0.04(+0.67%)
Feb 23, 2012 5.279 5.311 5.265 5.268 105,100 +0.00(+0.00%)
Feb 22, 2012 5.272 5.293 5.258 5.268 26,547 +0.01(+0.13%)
Feb 21, 2012 5.254 5.297 5.254 5.261 27,724 +0.02(+0.47%)
Feb 17, 2012 5.247 5.265 5.230 5.237 36,098 +0.01(+0.27%)
Feb 16, 2012 5.215 5.246 5.212 5.222 69,646 +0.02(+0.41%)
Feb 15, 2012 5.230 5.247 5.198 5.201 78,976 -0.01(-0.14%)
Feb 14, 2012 5.215 5.222 5.189 5.208 57,363 -0.00(-0.07%)
Feb 13, 2012 5.233 5.240 5.201 5.212 65,613 +0.01(+0.27%)
Feb 10, 2012 5.205 5.233 5.180 5.198 86,513 -0.05(-1.01%)
Feb 09, 2012 5.244 5.258 5.233 5.251 45,290 +0.03(+0.55%)
Feb 08, 2012 5.233 5.264 5.219 5.222 93,318 +0.01(+0.20%)
Feb 07, 2012 5.191 5.240 5.191 5.212 74,232 +0.00(+0.07%)
Feb 06, 2012 5.184 5.240 5.184 5.208 91,254 -0.03(-0.54%)
Feb 03, 2012 5.198 5.275 5.198 5.236 68,471 +0.05(+1.02%)
Feb 02, 2012 5.180 5.201 5.166 5.184 36,702 +0.01(+0.27%)
Feb 01, 2012 5.113 5.187 5.113 5.169 76,311 +0.08(+1.52%)
Jan 31, 2012 5.060 5.110 5.060 5.092 49,541 +0.02(+0.49%)
Jan 30, 2012 5.029 5.071 5.015 5.068 44,712 -0.01(-0.28%)
Jan 27, 2012 5.008 5.082 5.008 5.082 55,461 +0.04(+0.70%)
Jan 26, 2012 5.046 5.082 5.004 5.046 108,170 +0.02(+0.35%)
Jan 25, 2012 5.001 5.043 4.969 5.029 108,802 +0.04(+0.70%)
Jan 24, 2012 4.962 4.994 4.937 4.994 150,679 +0.00(+0.07%)
Jan 23, 2012 4.941 4.990 4.923 4.990 95,511 +0.06(+1.28%)
Jan 20, 2012 4.909 4.927 4.881 4.927 66,645 +0.03(+0.57%)
Jan 19, 2012 4.888 4.899 4.871 4.899 120,543 +0.04(+0.80%)
Jan 18, 2012 4.793 4.860 4.793 4.860 72,147 +0.05(+1.10%)
Jan 17, 2012 4.804 4.835 4.793 4.807 85,089 +0.04(+0.81%)
Jan 13, 2012 4.779 4.786 4.751 4.769 48,884 -0.03(-0.59%)
Jan 12, 2012 4.818 4.832 4.793 4.797 69,002 -0.01(-0.15%)
Jan 11, 2012 4.804 4.818 4.787 4.804 65,121 -0.03(-0.65%)
Jan 10, 2012 4.835 4.835 4.787 4.835 57,975 +0.05(+0.96%)
Jan 09, 2012 4.747 4.789 4.744 4.789 88,854 +0.07(+1.41%)
Jan 06, 2012 4.723 4.765 4.720 4.723 63,133 -0.03(-0.59%)
Jan 05, 2012 4.737 4.761 4.695 4.751 120,831 +0.00(+0.00%)
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.