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 (%)
Apr 29, 2005 5.588 5.633 5.573 5.633 30,128 +0.06(+1.03%)
Apr 28, 2005 5.597 5.678 5.573 5.576 63,899 +0.01(+0.11%)
Apr 27, 2005 5.533 5.603 5.518 5.570 67,872 -0.02(-0.38%)
Apr 26, 2005 5.648 5.696 5.558 5.591 98,663 -0.05(-0.80%)
Apr 25, 2005 5.709 5.739 5.636 5.636 50,655 -0.01(-0.21%)
Apr 22, 2005 5.573 5.721 5.561 5.648 198,319 +0.10(+1.80%)
Apr 21, 2005 5.545 5.576 5.527 5.548 74,493 +0.04(+0.66%)
Apr 20, 2005 5.558 5.648 5.391 5.512 402,267 -0.14(-2.41%)
Apr 19, 2005 5.621 5.769 5.618 5.648 89,723 +0.02(+0.43%)
Apr 18, 2005 5.715 5.730 5.624 5.624 46,682 -0.07(-1.22%)
Apr 15, 2005 5.724 5.748 5.639 5.693 46,020 -0.05(-0.79%)
Apr 14, 2005 5.781 5.799 5.693 5.739 66,547 -0.05(-0.78%)
Apr 13, 2005 5.835 5.899 5.748 5.784 98,994 -0.06(-1.08%)
Apr 12, 2005 5.899 5.899 5.799 5.847 73,169 -0.04(-0.67%)
Apr 11, 2005 5.844 5.896 5.844 5.887 62,574 +0.02(+0.26%)
Apr 08, 2005 5.887 5.887 5.832 5.872 36,419 -0.02(-0.31%)
Apr 07, 2005 5.817 5.890 5.817 5.890 76,811 +0.09(+1.56%)
Apr 06, 2005 5.769 5.829 5.769 5.799 94,690 +0.05(+0.79%)
Apr 05, 2005 5.709 5.775 5.693 5.754 58,601 +0.08(+1.38%)
Apr 04, 2005 5.702 5.739 5.675 5.675 22,513 -0.06(-1.00%)
Apr 01, 2005 5.690 5.745 5.669 5.733 49,331 +0.07(+1.17%)
Mar 31, 2005 5.600 5.690 5.597 5.666 70,189 +0.03(+0.59%)
Mar 30, 2005 5.660 5.693 5.588 5.633 125,149 +0.02(+0.43%)
Mar 29, 2005 5.573 5.675 5.551 5.609 65,885 -0.01(-0.16%)
Mar 28, 2005 5.799 5.887 5.518 5.618 186,400 -0.18(-3.12%)
Mar 24, 2005 5.860 5.872 5.690 5.799 129,453 +0.02(+0.26%)
Mar 23, 2005 5.905 5.905 5.727 5.784 93,034 -0.11(-1.79%)
Mar 22, 2005 5.953 5.956 5.835 5.890 52,311 -0.06(-1.02%)
Mar 21, 2005 5.953 5.956 5.923 5.950 40,723 -0.00(-0.05%)
Mar 18, 2005 5.926 5.956 5.899 5.953 30,128 +0.05(+0.77%)
Mar 17, 2005 5.956 5.956 5.875 5.908 55,291 -0.05(-0.81%)
Mar 16, 2005 5.968 6.014 5.935 5.956 137,068 +0.00(+0.05%)
Mar 15, 2005 5.935 5.962 5.905 5.953 138,062 +0.02(+0.31%)
Mar 14, 2005 5.941 5.995 5.905 5.935 155,278 +0.01(+0.15%)
Mar 11, 2005 5.929 5.974 5.899 5.926 97,669 +0.01(+0.10%)
Mar 10, 2005 5.950 5.965 5.835 5.920 128,791 +0.01(+0.20%)
Mar 09, 2005 6.011 6.017 5.899 5.908 127,798 -0.10(-1.66%)
Mar 08, 2005 6.026 6.026 5.977 6.008 128,129 -0.02(-0.25%)
Mar 07, 2005 5.980 6.026 5.962 6.023 104,953 +0.04(+0.71%)
Mar 04, 2005 5.902 5.980 5.899 5.980 75,487 +0.07(+1.12%)
Mar 03, 2005 5.965 5.974 5.863 5.914 112,237 -0.05(-0.86%)
Mar 02, 2005 5.896 5.965 5.896 5.965 70,189 +0.03(+0.46%)
Mar 01, 2005 5.959 5.962 5.890 5.938 75,156 +0.02(+0.41%)
Feb 28, 2005 5.860 5.929 5.860 5.914 105,946 +0.05(+0.93%)
Feb 25, 2005 5.802 5.875 5.802 5.860 139,055 +0.05(+0.78%)
Feb 24, 2005 5.829 5.850 5.805 5.814 164,548 +0.06(+1.05%)
Feb 23, 2005 5.799 5.835 5.666 5.754 316,185 -0.04(-0.68%)
Feb 22, 2005 5.826 5.890 5.754 5.793 106,278 -0.03(-0.47%)
Feb 18, 2005 5.920 5.920 5.799 5.820 67,541 -0.07(-1.23%)
Feb 17, 2005 5.959 5.962 5.860 5.893 105,946 -0.03(-0.51%)
Feb 16, 2005 5.926 5.980 5.869 5.923 128,129 -0.05(-0.86%)
Feb 15, 2005 5.992 5.995 5.935 5.974 106,609 -0.04(-0.60%)
Feb 14, 2005 5.935 6.023 5.860 6.011 114,886 +0.03(+0.56%)
Feb 11, 2005 5.890 5.980 5.863 5.977 60,919 +0.06(+1.07%)
Feb 10, 2005 5.905 5.935 5.832 5.914 94,690 -0.04(-0.61%)
Feb 09, 2005 5.844 5.950 5.826 5.950 87,406 +0.05(+0.92%)
Feb 08, 2005 5.980 5.980 5.893 5.896 81,777 -0.04(-0.66%)
Feb 07, 2005 5.950 5.980 5.896 5.935 56,615 +0.00(+0.00%)
Feb 04, 2005 5.920 5.950 5.920 5.935 55,291 -0.02(-0.25%)
Feb 03, 2005 5.965 6.005 5.929 5.950 173,819 +0.00(+0.00%)
Feb 02, 2005 5.866 5.962 5.860 5.950 71,514 +0.07(+1.18%)
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.