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 )

16.66 +0.06 (+0.36%)
Streaming Delayed Price Updated: 10:07 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 (%)
Apr 30, 2014 7.333 7.450 7.333 7.450 38,311 +0.07(+0.96%)
Apr 29, 2014 7.362 7.421 7.309 7.379 43,829 +0.03(+0.39%)
Apr 28, 2014 7.350 7.371 7.294 7.350 123,519 +0.04(+0.57%)
Apr 25, 2014 7.466 7.466 7.294 7.309 279,976 -0.15(-2.06%)
Apr 24, 2014 7.462 7.462 7.433 7.462 191,417 +0.01(+0.11%)
Apr 23, 2014 7.470 7.470 7.421 7.454 52,224 -0.02(-0.28%)
Apr 22, 2014 7.429 7.491 7.416 7.474 89,188 +0.07(+0.95%)
Apr 21, 2014 7.408 7.408 7.367 7.404 56,096 +0.05(+0.62%)
Apr 17, 2014 7.391 7.358 7.358 7.358 54,968 -0.01(-0.11%)
Apr 16, 2014 7.338 7.371 7.304 7.367 49,840 +0.09(+1.20%)
Apr 15, 2014 7.255 7.300 7.238 7.279 59,218 +0.04(+0.58%)
Apr 14, 2014 7.217 7.259 7.192 7.238 73,122 +0.04(+0.57%)
Apr 11, 2014 7.197 7.259 7.192 7.197 48,598 -0.06(-0.86%)
Apr 10, 2014 7.321 7.379 7.238 7.259 67,458 -0.04(-0.57%)
Apr 09, 2014 7.246 7.309 7.230 7.300 58,483 +0.09(+1.23%)
Apr 08, 2014 7.191 7.245 7.154 7.212 57,910 +0.03(+0.46%)
Apr 07, 2014 7.216 7.265 7.170 7.179 197,900 -0.04(-0.57%)
Apr 04, 2014 7.277 7.302 7.216 7.220 131,763 -0.02(-0.34%)
Apr 03, 2014 7.253 7.315 7.240 7.245 124,077 +0.01(+0.17%)
Apr 02, 2014 7.261 7.315 7.228 7.232 72,309 -0.01(-0.17%)
Apr 01, 2014 7.220 7.245 7.154 7.245 50,501 +0.07(+0.92%)
Mar 31, 2014 7.207 7.224 7.170 7.179 39,216 +0.03(+0.40%)
Mar 28, 2014 7.154 7.170 7.139 7.150 64,866 +0.05(+0.64%)
Mar 27, 2014 7.113 7.166 7.084 7.104 66,882 -0.01(-0.17%)
Mar 26, 2014 7.051 7.121 7.051 7.117 110,360 +0.11(+1.53%)
Mar 25, 2014 6.972 7.009 6.968 7.009 60,025 +0.08(+1.19%)
Mar 24, 2014 6.927 6.960 6.915 6.927 85,430 -0.01(-0.18%)
Mar 21, 2014 6.968 6.981 6.911 6.939 83,572 +0.00(+0.00%)
Mar 20, 2014 6.906 6.964 6.898 6.939 57,530 -0.00(-0.00%)
Mar 19, 2014 6.981 6.993 6.931 6.939 56,579 -0.04(-0.59%)
Mar 18, 2014 6.948 7.005 6.948 6.981 69,086 +0.05(+0.77%)
Mar 17, 2014 6.960 6.997 6.927 6.927 53,101 +0.01(+0.18%)
Mar 14, 2014 6.956 6.989 6.915 6.915 37,924 -0.06(-0.80%)
Mar 13, 2014 7.063 7.100 6.968 6.970 53,914 -0.06(-0.85%)
Mar 12, 2014 7.108 7.108 7.022 7.030 48,309 -0.08(-1.16%)
Mar 11, 2014 7.108 7.141 7.096 7.113 100,244 +0.02(+0.35%)
Mar 10, 2014 7.141 7.141 7.059 7.088 43,031 -0.06(-0.79%)
Mar 07, 2014 7.132 7.189 7.103 7.144 65,660 +0.02(+0.35%)
Mar 06, 2014 7.078 7.136 7.078 7.119 69,156 +0.04(+0.58%)
Mar 05, 2014 7.082 7.082 7.000 7.078 30,419 +0.00(+0.06%)
Mar 04, 2014 7.058 7.082 7.021 7.074 26,969 +0.02(+0.29%)
Mar 03, 2014 7.021 7.054 6.960 7.054 53,700 +0.01(+0.17%)
Feb 28, 2014 6.964 7.041 6.964 7.041 45,224 +0.08(+1.18%)
Feb 27, 2014 6.947 6.980 6.898 6.960 25,884 +0.02(+0.24%)
Feb 26, 2014 6.988 6.996 6.923 6.943 36,880 -0.02(-0.29%)
Feb 25, 2014 6.955 6.992 6.943 6.964 55,376 +0.01(+0.12%)
Feb 24, 2014 6.976 7.009 6.923 6.955 68,793 +0.03(+0.47%)
Feb 21, 2014 6.964 6.964 6.923 6.923 72,906 +0.00(+0.06%)
Feb 20, 2014 6.951 6.984 6.914 6.919 54,635 -0.05(-0.65%)
Feb 19, 2014 6.960 6.984 6.960 6.964 26,977 -0.00(-0.06%)
Feb 18, 2014 6.955 7.001 6.955 6.968 52,605 +0.02(+0.35%)
Feb 14, 2014 6.931 6.943 6.943 6.943 67,583 +0.01(+0.18%)
Feb 13, 2014 6.873 6.988 6.873 6.931 44,409 +0.02(+0.36%)
Feb 12, 2014 6.869 6.906 6.869 6.906 36,160 +0.03(+0.48%)
Feb 11, 2014 6.812 6.902 6.812 6.873 68,742 +0.04(+0.54%)
Feb 10, 2014 6.783 6.841 6.779 6.837 42,838 +0.07(+0.99%)
Feb 07, 2014 6.741 6.769 6.725 6.769 32,499 +0.07(+0.97%)
Feb 06, 2014 6.639 6.708 6.623 6.704 57,271 +0.08(+1.23%)
Feb 05, 2014 6.578 6.627 6.567 6.623 44,718 +0.04(+0.68%)
Feb 04, 2014 6.554 6.598 6.554 6.578 52,727 +0.03(+0.44%)
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.