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 )

16.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2019 9.818 9.818 9.710 9.779 10,076 -0.04(-0.40%)
May 30, 2019 9.851 9.894 9.661 9.818 41,933 -0.01(-0.07%)
May 29, 2019 9.857 9.857 9.792 9.824 41,832 -0.14(-1.45%)
May 28, 2019 9.975 10.02 9.903 9.969 17,336 +0.00(+0.00%)
May 24, 2019 10.00 10.00 9.903 9.969 23,970 +0.05(+0.46%)
May 23, 2019 10.01 10.01 9.847 9.923 26,018 -0.07(-0.66%)
May 22, 2019 10.02 10.03 9.891 9.988 28,019 -0.07(-0.65%)
May 21, 2019 9.955 10.05 9.955 10.05 34,798 +0.16(+1.59%)
May 20, 2019 9.844 9.896 9.808 9.896 43,587 +0.04(+0.40%)
May 17, 2019 9.910 9.949 9.818 9.857 68,248 -0.09(-0.92%)
May 16, 2019 9.955 10.04 9.942 9.949 31,618 -0.00(-0.03%)
May 15, 2019 9.851 10.04 9.851 9.952 78,346 +0.07(+0.70%)
May 14, 2019 9.798 9.892 9.798 9.883 35,009 +0.06(+0.60%)
May 13, 2019 9.949 9.949 9.761 9.824 39,777 -0.17(-1.70%)
May 10, 2019 9.929 10.00 9.838 9.995 57,407 +0.06(+0.65%)
May 09, 2019 9.858 9.963 9.855 9.930 36,017 -0.05(-0.46%)
May 08, 2019 9.995 10.01 9.956 9.976 17,317 +0.01(+0.13%)
May 07, 2019 10.11 10.13 9.930 9.963 40,092 -0.18(-1.73%)
May 06, 2019 10.08 10.14 9.989 10.14 15,504 -0.05(-0.51%)
May 03, 2019 10.18 10.20 10.17 10.19 34,093 +0.05(+0.51%)
May 02, 2019 10.16 10.19 10.12 10.14 22,193 -0.03(-0.32%)
May 01, 2019 10.20 10.22 10.17 10.17 31,826 -0.03(-0.32%)
Apr 30, 2019 10.22 10.22 10.18 10.20 33,069 -0.01(-0.06%)
Apr 29, 2019 10.22 10.26 10.20 10.21 29,444 -0.00(-0.03%)
Apr 26, 2019 10.21 10.22 10.19 10.21 20,425 +0.02(+0.22%)
Apr 25, 2019 10.21 10.29 10.16 10.19 15,234 -0.06(-0.57%)
Apr 24, 2019 10.29 10.30 10.21 10.25 69,991 -0.01(-0.13%)
Apr 23, 2019 10.23 10.29 10.17 10.26 42,956 +0.05(+0.51%)
Apr 22, 2019 10.14 10.24 10.13 10.21 33,158 +0.07(+0.71%)
Apr 18, 2019 10.20 10.25 10.14 10.14 20,118 -0.05(-0.51%)
Apr 17, 2019 10.29 10.29 10.16 10.19 14,230 -0.01(-0.13%)
Apr 16, 2019 10.26 10.26 10.19 10.20 27,494 -0.01(-0.06%)
Apr 15, 2019 10.20 10.23 10.15 10.21 33,792 +0.02(+0.19%)
Apr 12, 2019 10.18 10.22 10.16 10.19 30,561 +0.09(+0.90%)
Apr 11, 2019 10.10 10.16 10.09 10.10 22,658 +0.01(+0.06%)
Apr 10, 2019 10.10 10.18 10.09 10.09 41,359 -0.02(-0.19%)
Apr 09, 2019 10.20 10.20 10.06 10.11 23,663 -0.05(-0.45%)
Apr 08, 2019 10.07 10.16 10.07 10.16 27,940 +0.06(+0.58%)
Apr 05, 2019 10.15 10.15 10.06 10.10 17,453 -0.01(-0.13%)
Apr 04, 2019 10.08 10.11 10.06 10.11 19,238 +0.05(+0.45%)
Apr 03, 2019 10.11 10.15 10.05 10.07 53,155 -0.01(-0.06%)
Apr 02, 2019 10.10 10.11 10.05 10.07 24,859 -0.01(-0.06%)
Apr 01, 2019 10.07 10.09 10.04 10.08 19,685 +0.08(+0.78%)
Mar 29, 2019 9.919 10.00 9.919 10.00 33,979 +0.15(+1.51%)
Mar 28, 2019 9.867 9.993 9.854 9.854 28,736 +0.00(+0.00%)
Mar 27, 2019 9.932 9.977 9.841 9.854 21,862 -0.07(-0.72%)
Mar 26, 2019 9.906 10.04 9.893 9.925 20,791 +0.07(+0.72%)
Mar 25, 2019 9.880 9.909 9.828 9.854 29,483 -0.06(-0.56%)
Mar 22, 2019 10.00 10.00 9.838 9.909 36,296 -0.10(-1.00%)
Mar 21, 2019 10.04 10.05 9.990 10.01 44,821 -0.02(-0.19%)
Mar 20, 2019 10.04 10.05 9.971 10.03 46,825 -0.01(-0.06%)
Mar 19, 2019 10.04 10.09 9.996 10.04 49,221 +0.03(+0.32%)
Mar 18, 2019 9.932 10.07 9.867 10.00 60,266 +0.09(+0.91%)
Mar 15, 2019 9.809 9.912 9.789 9.912 25,021 +0.09(+0.92%)
Mar 14, 2019 9.757 9.822 9.757 9.822 58,290 +0.12(+1.20%)
Mar 13, 2019 9.712 9.770 9.686 9.705 54,548 +0.03(+0.27%)
Mar 12, 2019 9.653 9.718 9.653 9.679 23,880 +0.06(+0.61%)
Mar 11, 2019 9.530 9.653 9.528 9.621 34,503 +0.12(+1.29%)
Mar 08, 2019 9.512 9.512 9.351 9.499 74,120 -0.01(-0.14%)
Mar 07, 2019 9.582 9.582 9.505 9.512 22,170 -0.09(-0.94%)
Mar 06, 2019 9.621 9.640 9.595 9.602 19,450 -0.03(-0.33%)
Mar 05, 2019 9.582 9.647 9.576 9.634 60,753 +0.03(+0.34%)
Mar 04, 2019 9.653 9.743 9.576 9.602 55,616 -0.05(-0.53%)
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.