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 )

16.71 +0.11 (+0.66%)
Streaming Delayed Price Updated: 12:55 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, 2011 5.246 5.318 5.246 5.293 50,391 +0.04(+0.83%)
Jun 29, 2011 5.219 5.270 5.219 5.250 55,888 +0.05(+0.91%)
Jun 28, 2011 5.145 5.206 5.145 5.202 46,782 +0.06(+1.25%)
Jun 27, 2011 5.101 5.152 5.087 5.138 58,091 +0.05(+0.99%)
Jun 24, 2011 5.145 5.145 5.078 5.088 32,040 -0.04(-0.85%)
Jun 23, 2011 5.115 5.135 5.034 5.132 73,573 -0.01(-0.26%)
Jun 22, 2011 5.172 5.186 5.128 5.145 103,888 -0.03(-0.65%)
Jun 21, 2011 5.101 5.186 5.101 5.179 31,138 +0.07(+1.38%)
Jun 20, 2011 5.095 5.118 5.095 5.108 40,356 +0.05(+0.92%)
Jun 17, 2011 5.091 5.101 5.051 5.061 41,930 +0.01(+0.21%)
Jun 16, 2011 5.071 5.095 5.037 5.051 53,254 -0.04(-0.73%)
Jun 15, 2011 5.135 5.135 5.061 5.088 53,283 -0.07(-1.37%)
Jun 14, 2011 5.115 5.175 5.115 5.159 67,277 +0.06(+1.26%)
Jun 13, 2011 5.118 5.159 5.078 5.095 77,992 -0.04(-0.79%)
Jun 10, 2011 5.179 5.192 5.108 5.135 60,393 -0.07(-1.42%)
Jun 09, 2011 5.135 5.213 5.135 5.209 39,450 +0.06(+1.23%)
Jun 08, 2011 5.183 5.186 5.136 5.146 55,829 -0.03(-0.58%)
Jun 07, 2011 5.213 5.233 5.173 5.176 73,305 +0.00(+0.06%)
Jun 06, 2011 5.223 5.236 5.169 5.173 74,792 -0.07(-1.29%)
Jun 03, 2011 5.243 5.273 5.210 5.240 117,913 -0.00(-0.05%)
May 24, 2011 5.263 5.317 5.230 5.243 151,971 +0.00(+0.00%)
May 23, 2011 5.270 5.270 5.210 5.243 96,384 -0.06(-1.14%)
May 20, 2011 5.307 5.330 5.263 5.303 186,257 +0.01(+0.25%)
May 19, 2011 5.290 5.307 5.260 5.290 40,734 +0.02(+0.45%)
May 18, 2011 5.213 5.290 5.213 5.266 76,578 +0.03(+0.64%)
May 17, 2011 5.243 5.243 5.189 5.233 51,122 -0.00(-0.06%)
May 16, 2011 5.266 5.287 5.236 5.236 34,109 -0.02(-0.45%)
May 13, 2011 5.323 5.327 5.260 5.260 16,908 -0.05(-0.88%)
May 12, 2011 5.293 5.323 5.260 5.307 45,904 +0.02(+0.44%)
May 11, 2011 5.377 5.377 5.268 5.283 43,732 -0.08(-1.56%)
May 10, 2011 5.320 5.375 5.320 5.367 27,475 +0.05(+0.93%)
May 09, 2011 5.274 5.331 5.264 5.317 57,014 +0.02(+0.43%)
May 06, 2011 5.288 5.344 5.281 5.295 71,460 +0.03(+0.65%)
May 05, 2011 5.281 5.304 5.231 5.261 60,450 -0.05(-1.00%)
May 04, 2011 5.354 5.354 5.274 5.314 38,012 -0.02(-0.44%)
May 03, 2011 5.337 5.361 5.314 5.337 82,896 -0.02(-0.37%)
May 02, 2011 5.364 5.364 5.341 5.357 128,309 -0.02(-0.31%)
Apr 29, 2011 5.341 5.387 5.334 5.374 114,791 +0.02(+0.37%)
Apr 28, 2011 5.278 5.374 5.278 5.354 141,776 +0.06(+1.13%)
Apr 27, 2011 5.308 5.311 5.278 5.294 53,446 +0.01(+0.15%)
Apr 26, 2011 5.244 5.301 5.244 5.286 111,545 +0.05(+0.93%)
Apr 25, 2011 5.242 5.244 5.198 5.238 28,474 +0.02(+0.38%)
Apr 21, 2011 5.214 5.251 5.204 5.218 81,755 +0.04(+0.77%)
Apr 20, 2011 5.178 5.228 5.174 5.178 98,096 +0.05(+0.97%)
Apr 19, 2011 5.074 5.148 5.074 5.128 136,016 +0.03(+0.54%)
Apr 18, 2011 5.098 5.100 5.038 5.100 107,409 -0.03(-0.54%)
Apr 15, 2011 5.094 5.134 5.094 5.128 47,190 +0.03(+0.59%)
Apr 14, 2011 5.041 5.118 5.041 5.098 58,074 -0.01(-0.19%)
Apr 13, 2011 5.098 5.144 5.082 5.108 53,957 +0.01(+0.19%)
Apr 12, 2011 5.081 5.118 5.078 5.098 77,148 -0.02(-0.46%)
Apr 11, 2011 5.161 5.171 5.114 5.121 33,799 -0.05(-0.90%)
Apr 08, 2011 5.154 5.194 5.141 5.168 113,981 +0.03(+0.63%)
Apr 07, 2011 5.115 5.195 5.115 5.135 86,470 +0.00(+0.04%)
Apr 06, 2011 5.138 5.165 5.122 5.133 62,714 -0.01(-0.11%)
Apr 05, 2011 5.082 5.145 5.082 5.138 94,283 +0.03(+0.52%)
Apr 04, 2011 5.106 5.132 5.102 5.112 34,462 +0.01(+0.19%)
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.