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 )

16.52 -0.08 (-0.48%)
Streaming Delayed Price Updated: 12:04 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 (%)
Jul 31, 2006 6.122 6.146 6.092 6.092 66,547 -0.04(-0.64%)
Jul 28, 2006 6.074 6.134 6.053 6.131 84,095 +0.07(+1.20%)
Jul 27, 2006 6.059 6.095 6.050 6.059 36,419 +0.02(+0.40%)
Jul 26, 2006 6.020 6.089 6.020 6.035 54,959 -0.02(-0.25%)
Jul 25, 2006 6.062 6.071 6.001 6.050 73,169 +0.03(+0.55%)
Jul 24, 2006 5.980 6.038 5.977 6.017 61,250 +0.01(+0.15%)
Jul 21, 2006 6.001 6.026 5.923 6.008 66,547 -0.04(-0.65%)
Jul 20, 2006 6.071 6.083 6.041 6.047 58,601 +0.03(+0.55%)
Jul 19, 2006 5.875 6.041 5.875 6.014 85,419 +0.13(+2.16%)
Jul 18, 2006 5.857 5.887 5.838 5.887 37,743 +0.02(+0.41%)
Jul 17, 2006 5.965 5.965 5.857 5.863 26,817 -0.11(-1.77%)
Jul 14, 2006 6.023 6.026 5.860 5.968 175,805 -0.05(-0.90%)
Jul 13, 2006 6.071 6.083 6.011 6.023 84,426 -0.06(-0.94%)
Jul 12, 2006 6.062 6.089 6.050 6.080 85,088 +0.01(+0.10%)
Jul 11, 2006 6.080 6.080 6.053 6.074 72,176 +0.02(+0.25%)
Jul 10, 2006 6.041 6.059 6.026 6.059 55,953 +0.00(+0.07%)
Jul 07, 2006 5.995 6.071 5.995 6.054 39,730 +0.06(+1.08%)
Jul 06, 2006 5.977 5.992 5.935 5.989 34,763 +0.02(+0.41%)
Jul 05, 2006 5.887 5.977 5.887 5.965 47,013 +0.09(+1.54%)
Jul 03, 2006 5.935 5.965 5.844 5.875 77,804 -0.04(-0.66%)
Jun 30, 2006 5.811 5.914 5.802 5.914 297,313 +0.09(+1.61%)
Jun 29, 2006 5.684 5.857 5.684 5.820 113,230 +0.16(+2.83%)
Jun 28, 2006 5.696 5.724 5.645 5.660 72,838 -0.03(-0.53%)
Jun 27, 2006 5.709 5.718 5.669 5.690 101,973 -0.02(-0.32%)
Jun 26, 2006 5.724 5.727 5.696 5.709 86,744 +0.00(+0.00%)
Jun 23, 2006 5.781 5.829 5.678 5.709 96,676 -0.08(-1.31%)
Jun 22, 2006 5.739 5.829 5.721 5.784 54,628 +0.02(+0.37%)
Jun 21, 2006 5.705 5.787 5.699 5.763 70,189 +0.06(+1.01%)
Jun 20, 2006 5.699 5.724 5.663 5.705 84,426 +0.02(+0.43%)
Jun 19, 2006 5.712 5.769 5.675 5.681 60,588 -0.02(-0.42%)
Jun 16, 2006 5.733 5.751 5.681 5.705 57,277 -0.03(-0.47%)
Jun 15, 2006 5.579 5.733 5.564 5.733 115,548 +0.14(+2.43%)
Jun 14, 2006 5.567 5.609 5.536 5.597 78,466 -0.04(-0.64%)
Jun 13, 2006 5.724 5.724 5.618 5.633 62,574 -0.13(-2.25%)
Jun 12, 2006 5.769 5.808 5.760 5.763 43,372 -0.05(-0.88%)
Jun 09, 2006 5.920 5.920 5.751 5.814 32,777 -0.08(-1.28%)
Jun 08, 2006 5.947 5.947 5.772 5.890 80,122 -0.09(-1.47%)
Jun 07, 2006 6.008 6.041 5.959 5.977 68,534 -0.04(-0.60%)
Jun 06, 2006 6.008 6.023 5.914 6.014 67,541 +0.00(+0.00%)
Jun 05, 2006 6.026 6.056 6.008 6.014 103,629 -0.01(-0.20%)
Jun 02, 2006 6.001 6.026 5.971 6.026 72,507 +0.06(+1.01%)
Jun 01, 2006 5.995 6.008 5.965 5.965 37,743 -0.01(-0.10%)
May 31, 2006 5.950 5.971 5.911 5.971 79,460 +0.02(+0.36%)
May 30, 2006 5.980 5.980 5.944 5.950 56,946 -0.05(-0.76%)
May 26, 2006 5.923 5.995 5.923 5.995 73,500 +0.08(+1.33%)
May 25, 2006 5.838 5.938 5.838 5.917 71,514 +0.08(+1.45%)
May 24, 2006 5.866 5.866 5.799 5.832 125,149 -0.01(-0.14%)
May 23, 2006 5.829 5.857 5.829 5.841 109,257 +0.02(+0.40%)
May 22, 2006 5.980 5.983 5.769 5.817 192,691 -0.19(-3.22%)
May 19, 2006 6.083 6.092 5.974 6.011 50,655 -0.08(-1.39%)
May 18, 2006 6.149 6.156 6.077 6.095 87,737 -0.03(-0.49%)
May 17, 2006 6.116 6.159 5.965 6.125 103,298 -0.04(-0.59%)
May 16, 2006 6.134 6.168 6.104 6.162 80,453 +0.06(+0.94%)
May 15, 2006 6.131 6.143 6.101 6.104 35,094 -0.06(-0.93%)
May 12, 2006 6.204 6.204 6.131 6.162 96,676 -0.05(-0.87%)
May 11, 2006 6.255 6.255 6.177 6.216 140,710 -0.04(-0.58%)
May 10, 2006 6.252 6.279 6.237 6.252 100,318 -0.02(-0.34%)
May 09, 2006 6.201 6.273 6.198 6.273 174,150 +0.07(+1.17%)
May 08, 2006 6.180 6.201 6.168 6.201 98,332 +0.04(+0.64%)
May 05, 2006 6.101 6.171 6.101 6.162 91,048 +0.06(+0.99%)
May 04, 2006 6.092 6.101 6.080 6.101 71,514 +0.01(+0.15%)
May 03, 2006 6.080 6.098 6.065 6.092 220,171 -0.00(-0.05%)
May 02, 2006 6.095 6.098 6.080 6.095 104,953 +0.01(+0.15%)
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.