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 30, 2010 4.443 4.449 4.393 4.443 79,192 +0.02(+0.44%)
Jul 29, 2010 4.453 4.463 4.373 4.424 92,726 +0.01(+0.27%)
Jul 28, 2010 4.412 4.412 4.383 4.412 42,889 +0.02(+0.50%)
Jul 27, 2010 4.449 4.456 4.365 4.389 81,491 -0.01(-0.22%)
Jul 26, 2010 4.386 4.427 4.361 4.399 153,713 +0.03(+0.65%)
Jul 23, 2010 4.314 4.374 4.311 4.371 77,792 +0.05(+1.24%)
Jul 22, 2010 4.307 4.348 4.301 4.317 163,447 +0.07(+1.71%)
Jul 21, 2010 4.358 4.377 4.216 4.244 93,271 -0.07(-1.54%)
Jul 20, 2010 4.203 4.317 4.184 4.311 68,495 +0.03(+0.66%)
Jul 19, 2010 4.298 4.311 4.244 4.282 76,988 +0.01(+0.15%)
Jul 16, 2010 4.276 4.323 4.241 4.276 97,384 -0.03(-0.81%)
Jul 15, 2010 4.292 4.326 4.235 4.311 103,220 +0.02(+0.37%)
Jul 14, 2010 4.301 4.314 4.244 4.295 122,974 +0.02(+0.37%)
Jul 13, 2010 4.282 4.292 4.222 4.279 67,095 +0.07(+1.65%)
Jul 12, 2010 4.216 4.216 4.162 4.209 105,326 +0.02(+0.45%)
Jul 09, 2010 4.191 4.197 4.159 4.191 58,155 +0.05(+1.14%)
Jul 08, 2010 4.175 4.175 4.112 4.143 88,533 +0.03(+0.61%)
Jul 07, 2010 4.099 4.118 4.087 4.118 168,430 +0.07(+1.63%)
Jul 06, 2010 4.187 4.190 4.037 4.052 72,012 +0.01(+0.31%)
Jul 02, 2010 4.040 4.046 4.002 4.040 42,952 +0.01(+0.23%)
Jul 01, 2010 4.052 4.065 3.967 4.030 62,963 -0.04(-1.00%)
Jun 30, 2010 4.087 4.159 4.071 4.071 117,694 -0.05(-1.29%)
Jun 29, 2010 4.181 4.181 4.077 4.124 68,543 -0.05(-1.28%)
Jun 25, 2010 4.177 4.193 4.099 4.177 91,134 +0.03(+0.68%)
Jun 24, 2010 4.175 4.187 4.119 4.149 117,340 -0.06(-1.34%)
Jun 23, 2010 4.234 4.234 4.137 4.206 62,903 +0.01(+0.15%)
Jun 22, 2010 4.297 4.322 4.199 4.199 81,425 -0.08(-1.76%)
Jun 21, 2010 4.331 4.350 4.272 4.275 55,151 -0.04(-0.92%)
Jun 18, 2010 4.314 4.366 4.303 4.314 45,876 -0.02(-0.54%)
Jun 17, 2010 4.328 4.344 4.290 4.337 52,087 +0.04(+0.88%)
Jun 16, 2010 4.290 4.322 4.246 4.300 55,250 +0.01(+0.22%)
Jun 15, 2010 4.215 4.290 4.215 4.290 44,824 +0.09(+2.24%)
Jun 14, 2010 4.159 4.243 4.159 4.196 58,595 +0.04(+1.06%)
Jun 11, 2010 4.046 4.154 4.046 4.152 56,793 +0.03(+0.76%)
Jun 10, 2010 4.112 4.125 4.080 4.121 87,129 +0.08(+2.01%)
Jun 09, 2010 4.071 4.152 4.040 4.040 52,518 +0.00(+0.01%)
Jun 08, 2010 3.983 4.061 3.977 4.040 71,703 +0.03(+0.86%)
Jun 07, 2010 4.092 4.117 4.005 4.005 77,598 -0.12(-2.94%)
Jun 04, 2010 4.127 4.208 4.127 4.127 46,151 -0.13(-3.00%)
Jun 03, 2010 4.214 4.258 4.214 4.254 61,711 +0.01(+0.29%)
Jun 02, 2010 4.236 4.251 4.177 4.242 29,603 +0.05(+1.19%)
Jun 01, 2010 4.170 4.236 4.130 4.192 111,619 -0.01(-0.15%)
May 28, 2010 4.198 4.223 4.189 4.198 52,634 -0.01(-0.15%)
May 27, 2010 4.130 4.223 4.130 4.205 111,796 +0.17(+4.09%)
May 26, 2010 4.068 4.133 4.021 4.040 1,605 -0.02(-0.54%)
May 25, 2010 4.033 4.061 3.924 4.061 117,575 -0.04(-1.05%)
May 24, 2010 4.077 4.124 4.071 4.105 70,643 -0.00(-0.08%)
May 21, 2010 4.052 4.133 3.987 4.108 194,082 -0.00(-0.08%)
May 20, 2010 4.064 4.139 4.040 4.111 148,322 -0.11(-2.53%)
May 19, 2010 4.295 4.314 4.194 4.218 98,940 -0.11(-2.43%)
May 18, 2010 4.391 4.423 4.180 4.323 81,130 -0.07(-1.63%)
May 17, 2010 4.404 4.404 4.298 4.395 105,426 +0.00(+0.07%)
May 14, 2010 4.391 4.438 4.360 4.391 126,527 -0.11(-2.42%)
May 13, 2010 4.485 4.622 4.482 4.500 42,786 -0.04(-0.82%)
May 12, 2010 4.485 4.544 4.485 4.538 66,809 +0.09(+1.96%)
May 11, 2010 4.476 4.494 4.360 4.451 91,998 -0.02(-0.49%)
May 10, 2010 4.460 4.476 4.412 4.472 131,513 +0.25(+5.90%)
May 07, 2010 4.208 4.328 4.192 4.223 271,362 -0.14(-3.29%)
May 06, 2010 4.632 4.632 0.0031 4.367 392,843 -0.28(-5.96%)
May 05, 2010 4.691 4.728 4.641 4.644 181,788 -0.15(-3.22%)
May 04, 2010 4.842 4.854 4.768 4.799 141,196 -0.10(-1.96%)
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.