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, 2012 5.255 5.263 5.208 5.248 25,235 +0.01(+0.14%)
Jul 30, 2012 5.277 5.288 5.219 5.241 52,285 -0.02(-0.35%)
Jul 27, 2012 5.208 5.310 5.208 5.259 43,902 +0.07(+1.40%)
Jul 26, 2012 5.135 5.190 5.135 5.186 40,888 +0.08(+1.57%)
Jul 25, 2012 5.128 5.128 5.077 5.106 24,075 +0.00(+0.07%)
Jul 24, 2012 5.143 5.143 5.074 5.103 46,572 -0.04(-0.71%)
Jul 23, 2012 5.106 5.143 5.059 5.139 72,921 -0.03(-0.59%)
Jul 20, 2012 5.154 5.175 5.146 5.169 31,793 -0.03(-0.53%)
Jul 19, 2012 5.208 5.208 5.175 5.197 48,925 +0.01(+0.28%)
Jul 18, 2012 5.110 5.183 5.110 5.183 53,105 +0.05(+0.99%)
Jul 17, 2012 5.110 5.161 5.070 5.132 69,632 +0.01(+0.28%)
Jul 16, 2012 5.106 5.120 5.070 5.117 43,019 +0.02(+0.36%)
Jul 13, 2012 5.059 5.117 5.059 5.099 32,854 +0.03(+0.58%)
Jul 12, 2012 5.066 5.080 5.019 5.070 71,672 -0.01(-0.29%)
Jul 11, 2012 5.066 5.095 5.041 5.084 37,300 +0.01(+0.14%)
Jul 10, 2012 5.139 5.139 5.044 5.077 27,600 -0.04(-0.78%)
Jul 09, 2012 5.088 5.117 5.076 5.117 95,215 -0.00(-0.07%)
Jul 06, 2012 5.142 5.146 5.074 5.121 34,890 -0.03(-0.56%)
Jul 05, 2012 5.146 5.173 5.135 5.149 47,829 -0.05(-0.90%)
Jul 03, 2012 5.164 5.196 5.149 5.196 55,367 +0.03(+0.62%)
Jul 02, 2012 5.146 5.164 5.117 5.164 50,577 +0.05(+0.99%)
Jun 29, 2012 5.052 5.113 5.052 5.113 71,270 +0.10(+2.02%)
Jun 28, 2012 5.005 5.012 4.928 5.012 35,407 -0.01(-0.14%)
Jun 27, 2012 4.990 5.019 4.966 5.019 39,339 +0.06(+1.17%)
Jun 26, 2012 4.947 4.983 4.900 4.961 53,611 +0.03(+0.66%)
Jun 25, 2012 4.972 4.976 4.824 4.929 100,226 -0.05(-1.09%)
Jun 22, 2012 5.001 5.008 4.951 4.983 32,133 +0.02(+0.36%)
Jun 21, 2012 5.048 5.063 4.960 4.965 60,585 -0.07(-1.29%)
Jun 20, 2012 5.012 5.055 5.012 5.030 84,143 +0.02(+0.43%)
Jun 19, 2012 5.019 5.037 4.994 5.008 59,946 +0.02(+0.46%)
Jun 18, 2012 4.969 4.992 4.929 4.986 38,927 +0.02(+0.34%)
Jun 15, 2012 4.943 4.972 4.929 4.969 77,445 +0.05(+0.96%)
Jun 14, 2012 4.875 4.925 4.875 4.922 97,140 +0.07(+1.34%)
Jun 13, 2012 4.864 4.925 4.857 4.857 43,766 -0.04(-0.81%)
Jun 12, 2012 4.875 4.904 4.828 4.896 77,846 +0.06(+1.20%)
Jun 11, 2012 4.947 4.947 4.838 4.838 41,698 -0.05(-1.11%)
Jun 08, 2012 4.842 4.893 4.835 4.893 66,965 +0.04(+0.75%)
Jun 07, 2012 4.889 4.889 4.813 4.856 92,994 +0.04(+0.82%)
Jun 06, 2012 4.806 4.828 4.709 4.817 75,977 +0.07(+1.52%)
Jun 05, 2012 4.698 4.745 4.698 4.745 46,611 +0.06(+1.23%)
Jun 04, 2012 4.677 4.723 4.659 4.687 77,137 +0.01(+0.15%)
Jun 01, 2012 4.720 4.731 4.673 4.680 99,668 -0.10(-2.03%)
May 31, 2012 4.766 4.835 4.734 4.777 70,789 -0.01(-0.30%)
May 30, 2012 4.864 4.864 4.759 4.792 136,863 -0.10(-1.99%)
May 29, 2012 4.885 4.903 4.842 4.889 47,574 +0.04(+0.74%)
May 25, 2012 4.867 4.867 4.831 4.853 30,058 -0.01(-0.15%)
May 24, 2012 4.896 4.896 4.824 4.860 75,805 -0.01(-0.29%)
May 23, 2012 4.820 4.881 4.798 4.874 60,821 +0.03(+0.52%)
May 22, 2012 4.860 4.871 4.824 4.849 132,223 +0.02(+0.45%)
May 21, 2012 4.774 4.828 4.745 4.828 49,145 +0.09(+1.90%)
May 18, 2012 4.820 4.853 4.738 4.738 86,649 -0.08(-1.64%)
May 17, 2012 4.917 4.917 4.813 4.817 72,397 -0.09(-1.77%)
May 16, 2012 4.961 4.971 4.899 4.904 44,299 -0.04(-0.71%)
May 15, 2012 4.989 4.989 4.935 4.939 83,664 -0.04(-0.79%)
May 14, 2012 5.018 5.029 4.979 4.979 104,503 -0.08(-1.49%)
May 11, 2012 5.083 5.112 5.032 5.054 65,940 -0.05(-0.92%)
May 10, 2012 5.158 5.158 5.086 5.101 107,886 -0.01(-0.21%)
May 09, 2012 5.119 5.140 5.079 5.112 73,860 -0.05(-1.04%)
May 08, 2012 5.215 5.215 5.115 5.165 45,368 -0.05(-0.89%)
May 07, 2012 5.230 5.230 5.190 5.212 44,425 -0.02(-0.34%)
May 04, 2012 5.269 5.269 5.222 5.230 42,131 -0.04(-0.81%)
May 03, 2012 5.312 5.312 5.262 5.272 71,360 -0.03(-0.51%)
May 02, 2012 5.330 5.330 5.283 5.299 85,233 -0.03(-0.57%)
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.