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 )

16.72 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2008 5.645 5.692 5.615 5.615 99,808 -0.10(-1.69%)
Jul 30, 2008 5.733 5.757 5.667 5.712 52,013 +0.01(+0.16%)
Jul 29, 2008 5.703 5.706 5.543 5.703 85,086 +0.15(+2.72%)
Jul 28, 2008 5.624 5.630 5.552 5.552 53,185 -0.08(-1.34%)
Jul 25, 2008 5.573 5.639 5.573 5.627 48,070 +0.02(+0.43%)
Jul 24, 2008 5.658 5.658 5.591 5.603 138,522 -0.07(-1.22%)
Jul 23, 2008 5.615 5.673 5.615 5.673 34,374 +0.05(+0.91%)
Jul 22, 2008 5.540 5.621 5.513 5.621 56,154 +0.06(+1.03%)
Jul 21, 2008 5.543 5.593 5.543 5.564 82,619 +0.02(+0.38%)
Jul 18, 2008 5.537 5.543 5.482 5.543 50,291 +0.05(+0.94%)
Jul 17, 2008 5.428 5.497 5.410 5.491 151,493 +0.10(+1.91%)
Jul 16, 2008 5.250 5.389 5.211 5.389 157,618 +0.18(+3.36%)
Jul 15, 2008 5.268 5.310 5.156 5.214 157,045 -0.08(-1.54%)
Jul 14, 2008 5.443 5.461 5.295 5.295 115,964 -0.15(-2.77%)
Jul 11, 2008 5.422 5.482 5.392 5.446 101,288 -0.04(-0.66%)
Jul 10, 2008 5.422 5.543 5.395 5.482 88,214 +0.08(+1.40%)
Jul 09, 2008 5.452 5.470 5.407 5.407 94,816 -0.04(-0.78%)
Jul 08, 2008 5.432 5.449 5.359 5.449 51,688 +0.03(+0.50%)
Jul 07, 2008 5.482 5.543 5.349 5.422 80,454 -0.05(-0.88%)
Jul 04, 2008 5.528 5.528 5.467 5.470 33,698 +0.00(+0.00%)
Jul 03, 2008 5.528 5.528 5.467 5.470 33,698 -0.05(-0.93%)
Jul 02, 2008 5.600 5.615 5.522 5.522 73,830 -0.05(-0.87%)
Jul 01, 2008 5.531 5.588 5.504 5.570 61,481 -0.01(-0.11%)
Jun 30, 2008 5.615 5.645 5.576 5.576 69,215 -0.05(-0.97%)
Jun 27, 2008 5.661 5.673 5.597 5.630 50,748 -0.03(-0.59%)
Jun 26, 2008 5.661 5.727 5.636 5.664 80,199 -0.13(-2.19%)
Jun 25, 2008 5.772 5.845 5.772 5.790 66,996 +0.06(+1.05%)
Jun 24, 2008 5.715 5.772 5.682 5.730 148,911 +0.01(+0.21%)
Jun 23, 2008 5.730 5.742 5.703 5.718 77,458 -0.01(-0.21%)
Jun 20, 2008 5.827 5.830 5.718 5.730 47,129 -0.11(-1.91%)
Jun 19, 2008 5.800 5.851 5.800 5.842 29,921 +0.02(+0.42%)
Jun 18, 2008 5.857 5.866 5.809 5.818 48,772 -0.07(-1.18%)
Jun 17, 2008 5.875 5.908 5.869 5.887 53,380 +0.01(+0.21%)
Jun 16, 2008 5.860 5.875 5.845 5.875 17,056 +0.02(+0.26%)
Jun 13, 2008 5.778 5.866 5.778 5.860 42,650 +0.05(+0.88%)
Jun 12, 2008 5.863 5.884 5.754 5.809 71,707 +0.00(+0.05%)
Jun 11, 2008 5.972 5.972 5.793 5.806 106,886 -0.12(-1.99%)
Jun 10, 2008 5.993 6.011 5.923 5.923 72,572 -0.13(-2.15%)
Jun 09, 2008 6.171 6.171 6.041 6.053 59,445 -0.07(-1.13%)
Jun 06, 2008 6.280 6.280 6.123 6.123 66,996 -0.16(-2.55%)
Jun 05, 2008 6.222 6.283 6.204 6.283 80,745 +0.08(+1.36%)
Jun 04, 2008 6.222 6.256 6.180 6.198 72,588 -0.03(-0.49%)
Jun 03, 2008 6.222 6.253 6.183 6.228 38,144 -0.01(-0.10%)
Jun 02, 2008 6.277 6.277 6.198 6.234 45,272 -0.04(-0.67%)
May 30, 2008 6.277 6.289 6.253 6.277 31,341 +0.04(+0.58%)
May 29, 2008 6.165 6.253 6.162 6.241 43,816 +0.06(+0.93%)
May 28, 2008 6.222 6.222 6.144 6.183 77,802 -0.01(-0.10%)
May 27, 2008 6.071 6.189 6.071 6.189 118,387 +0.12(+1.94%)
May 26, 2008 6.138 6.138 6.052 6.071 0 +0.00(+0.00%)
May 23, 2008 6.138 6.138 6.052 6.071 68,049 -0.07(-1.08%)
May 22, 2008 6.080 6.138 6.080 6.138 60,537 +0.04(+0.69%)
May 21, 2008 6.183 6.198 6.093 6.096 82,318 -0.08(-1.32%)
May 20, 2008 6.192 6.210 6.150 6.177 83,242 -0.04(-0.63%)
May 19, 2008 6.295 6.313 6.207 6.216 69,804 -0.06(-0.96%)
May 16, 2008 6.283 6.283 6.250 6.277 41,184 +0.00(+0.05%)
May 15, 2008 6.268 6.280 6.253 6.274 63,381 -0.01(-0.14%)
May 14, 2008 6.301 6.301 6.168 6.283 98,891 +0.01(+0.10%)
May 13, 2008 6.280 6.280 6.241 6.277 42,766 +0.02(+0.34%)
May 12, 2008 6.250 6.268 6.233 6.256 69,532 +0.02(+0.34%)
May 09, 2008 6.250 6.250 6.197 6.234 51,066 -0.05(-0.72%)
May 08, 2008 6.222 6.280 6.186 6.280 137,364 +0.02(+0.29%)
May 07, 2008 6.334 6.334 6.222 6.262 80,212 -0.07(-1.10%)
May 06, 2008 6.268 6.331 6.228 6.331 46,093 +0.04(+0.58%)
May 05, 2008 6.325 6.343 6.259 6.295 69,516 -0.05(-0.71%)
May 02, 2008 6.295 6.440 6.277 6.340 73,260 +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.