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 )

16.65 +0.05 (+0.32%)
Streaming Delayed Price Updated: 2:29 PM 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 (%)
Jun 30, 2004 5.180 5.226 5.165 5.165 20,856 -0.02(-0.29%)
Jun 29, 2004 5.256 5.277 5.141 5.180 92,035 -0.08(-1.44%)
Jun 28, 2004 5.195 5.256 5.195 5.256 30,126 +0.06(+1.10%)
Jun 25, 2004 5.195 5.226 5.165 5.198 39,065 +0.00(+0.06%)
Jun 24, 2004 5.150 5.211 5.135 5.195 92,697 +0.08(+1.48%)
Jun 23, 2004 5.189 5.223 5.090 5.120 124,810 -0.09(-1.80%)
Jun 22, 2004 5.362 5.362 5.180 5.214 106,601 -0.13(-2.49%)
Jun 21, 2004 5.316 5.362 5.262 5.346 97,994 -0.03(-0.56%)
Jun 18, 2004 5.377 5.437 5.328 5.377 70,847 -0.05(-0.84%)
Jun 17, 2004 5.455 5.513 5.368 5.422 95,345 -0.05(-0.83%)
Jun 16, 2004 5.591 5.649 5.467 5.467 51,314 -0.11(-1.90%)
Jun 15, 2004 5.591 5.664 5.546 5.573 65,219 -0.02(-0.32%)
Jun 14, 2004 5.664 5.664 5.588 5.591 44,693 -0.09(-1.54%)
Jun 10, 2004 5.679 5.694 5.649 5.679 27,478 +0.02(+0.27%)
Jun 09, 2004 5.670 5.706 5.664 5.664 82,434 -0.02(-0.32%)
Jun 08, 2004 5.664 5.709 5.664 5.682 57,273 +0.02(+0.32%)
Jun 07, 2004 5.679 5.682 5.649 5.664 90,048 -0.02(-0.42%)
Jun 04, 2004 5.724 5.724 5.688 5.688 29,795 -0.04(-0.63%)
Jun 03, 2004 5.739 5.739 5.679 5.724 50,983 -0.02(-0.26%)
Jun 02, 2004 5.739 5.754 5.739 5.739 100,642 -0.02(-0.26%)
Jun 01, 2004 5.754 5.754 5.751 5.754 67,536 -0.02(-0.26%)
May 28, 2004 5.664 5.769 5.664 5.769 72,502 +0.07(+1.17%)
May 27, 2004 5.558 5.739 5.558 5.703 95,676 +0.18(+3.17%)
May 26, 2004 5.597 5.621 5.488 5.528 85,744 -0.09(-1.61%)
May 25, 2004 6.041 6.041 5.567 5.618 1,549,368 -0.42(-7.00%)
May 24, 2004 6.041 6.041 6.041 6.041 428,724 +0.00(+0.00%)
May 21, 2004 6.041 6.044 6.041 6.041 116,533 +0.00(+0.00%)
May 20, 2004 6.041 6.041 6.041 6.041 94,021 +0.00(+0.00%)
May 19, 2004 6.041 6.041 6.041 6.041 91,041 +0.00(+0.00%)
May 18, 2004 6.041 6.044 6.041 6.041 240,350 +0.00(+0.00%)
May 17, 2004 6.041 6.044 6.041 6.041 377,741 +0.00(+0.00%)
May 14, 2004 6.041 6.041 6.041 6.041 187,049 +0.00(+0.00%)
May 13, 2004 6.041 6.044 6.041 6.041 122,492 +0.00(+0.00%)
May 12, 2004 6.041 6.044 6.041 6.041 203,933 +0.00(+0.00%)
May 11, 2004 6.041 6.044 6.041 6.041 165,199 -0.00(-0.05%)
May 10, 2004 6.041 6.044 6.041 6.044 512,483 +0.00(+0.05%)
May 07, 2004 6.041 6.044 6.041 6.041 172,814 +0.00(+0.00%)
May 06, 2004 6.041 6.044 6.041 6.041 182,746 +0.00(+0.00%)
May 05, 2004 6.041 6.044 6.041 6.041 81,441 -0.00(-0.05%)
May 04, 2004 6.041 6.044 6.041 6.044 112,892 +0.00(+0.05%)
May 03, 2004 6.041 6.044 6.041 6.041 121,499 +0.00(+0.00%)
Apr 30, 2004 6.041 6.044 6.041 6.041 137,390 +0.00(+0.00%)
Apr 29, 2004 6.041 6.044 6.041 6.041 38,403 +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.