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 )

17.02 +0.06 (+0.38%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 6, 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 (%)
Jul 29, 2005 5.648 5.648 5.573 5.603 123,494 -0.02(-0.43%)
Jul 28, 2005 5.603 5.669 5.603 5.627 95,683 +0.03(+0.49%)
Jul 27, 2005 5.588 5.600 5.570 5.600 73,500 +0.03(+0.49%)
Jul 26, 2005 5.588 5.600 5.567 5.573 106,940 +0.01(+0.11%)
Jul 25, 2005 5.570 5.603 5.567 5.567 76,811 -0.03(-0.54%)
Jul 22, 2005 5.594 5.603 5.576 5.597 52,973 +0.02(+0.43%)
Jul 21, 2005 5.609 5.609 5.527 5.573 96,676 -0.03(-0.59%)
Jul 20, 2005 5.594 5.606 5.527 5.606 91,379 +0.01(+0.22%)
Jul 19, 2005 5.588 5.648 5.567 5.594 133,758 -0.04(-0.70%)
Jul 18, 2005 5.663 5.663 5.588 5.633 71,514 -0.04(-0.69%)
Jul 15, 2005 5.663 5.672 5.633 5.672 39,730 +0.03(+0.48%)
Jul 14, 2005 5.573 5.645 5.573 5.645 118,528 +0.08(+1.36%)
Jul 13, 2005 5.542 5.600 5.542 5.570 129,122 +0.00(+0.05%)
Jul 12, 2005 5.618 5.627 5.527 5.567 196,001 -0.04(-0.75%)
Jul 11, 2005 5.648 5.654 5.573 5.609 38,736 -0.01(-0.16%)
Jul 08, 2005 5.648 5.693 5.588 5.618 88,730 -0.05(-0.80%)
Jul 07, 2005 5.618 5.663 5.606 5.663 78,798 -0.01(-0.11%)
Jul 06, 2005 5.594 5.702 5.594 5.669 84,426 +0.05(+0.91%)
Jul 05, 2005 5.588 5.678 5.582 5.618 58,270 +0.02(+0.32%)
Jul 01, 2005 5.527 5.615 5.512 5.600 77,473 +0.01(+0.22%)
Jun 30, 2005 5.603 5.615 5.542 5.588 69,196 -0.05(-0.80%)
Jun 29, 2005 5.618 5.693 5.615 5.633 105,615 +0.02(+0.38%)
Jun 28, 2005 5.573 5.633 5.558 5.612 39,399 +0.03(+0.49%)
Jun 27, 2005 5.624 5.648 5.512 5.585 129,453 -0.00(-0.05%)
Jun 24, 2005 5.630 5.660 5.545 5.588 102,967 -0.02(-0.43%)
Jun 23, 2005 5.603 5.618 5.588 5.612 56,946 -0.02(-0.27%)
Jun 22, 2005 5.603 5.642 5.591 5.627 100,318 +0.01(+0.16%)
Jun 21, 2005 5.618 5.642 5.582 5.618 87,075 -0.01(-0.21%)
Jun 20, 2005 5.636 5.648 5.606 5.630 87,737 +0.01(+0.11%)
Jun 17, 2005 5.633 5.681 5.564 5.624 121,176 -0.01(-0.16%)
Jun 16, 2005 5.633 5.660 5.633 5.633 56,615 -0.03(-0.53%)
Jun 15, 2005 5.684 5.709 5.639 5.663 52,642 -0.05(-0.79%)
Jun 14, 2005 5.678 5.733 5.678 5.709 53,635 -0.01(-0.16%)
Jun 13, 2005 5.678 5.733 5.657 5.718 81,777 -0.02(-0.37%)
Jun 10, 2005 5.669 5.739 5.633 5.739 60,257 +0.04(+0.74%)
Jun 09, 2005 5.624 5.702 5.618 5.696 49,662 -0.01(-0.21%)
Jun 08, 2005 5.715 5.751 5.669 5.709 52,642 +0.00(+0.00%)
Jun 07, 2005 5.648 5.721 5.645 5.709 84,095 +0.07(+1.29%)
Jun 06, 2005 5.612 5.666 5.600 5.636 40,061 -0.01(-0.11%)
Jun 03, 2005 5.618 5.642 5.606 5.642 90,717 +0.01(+0.16%)
Jun 02, 2005 5.603 5.633 5.591 5.633 60,919 +0.04(+0.76%)
Jun 01, 2005 5.588 5.630 5.588 5.591 64,561 -0.03(-0.54%)
May 31, 2005 5.636 5.639 5.594 5.621 67,541 +0.02(+0.27%)
May 27, 2005 5.621 5.624 5.558 5.606 90,385 +0.00(+0.00%)
May 26, 2005 5.603 5.624 5.582 5.606 53,966 +0.03(+0.49%)
May 25, 2005 5.618 5.648 5.527 5.579 128,129 -0.05(-0.91%)
May 24, 2005 5.669 5.678 5.630 5.630 78,798 -0.02(-0.43%)
May 23, 2005 5.672 5.678 5.624 5.654 67,872 -0.02(-0.32%)
May 20, 2005 5.648 5.684 5.621 5.672 137,399 +0.05(+0.91%)
May 19, 2005 5.558 5.666 5.558 5.621 119,852 -0.01(-0.21%)
May 18, 2005 5.627 5.733 5.603 5.633 118,528 +0.01(+0.16%)
May 17, 2005 5.663 5.663 5.548 5.624 81,446 +0.00(+0.00%)
May 16, 2005 5.609 5.627 5.576 5.624 39,730 +0.02(+0.38%)
May 13, 2005 5.573 5.633 5.573 5.603 38,074 +0.03(+0.54%)
May 12, 2005 5.678 5.721 5.551 5.573 112,899 -0.08(-1.39%)
May 11, 2005 5.736 5.757 5.633 5.651 66,879 -0.09(-1.53%)
May 10, 2005 5.739 5.763 5.666 5.739 45,027 -0.01(-0.21%)
May 09, 2005 5.687 5.760 5.687 5.751 47,013 +0.02(+0.37%)
May 06, 2005 5.739 5.784 5.648 5.730 46,351 +0.02(+0.39%)
May 05, 2005 5.693 5.799 5.666 5.707 42,378 -0.01(-0.13%)
May 04, 2005 5.573 5.715 5.554 5.715 186,731 +0.17(+3.05%)
May 03, 2005 5.612 5.618 5.497 5.545 121,507 -0.10(-1.71%)
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.