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 )

16.66 +0.06 (+0.39%)
Streaming Delayed Price Updated: 10:03 AM 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, 2014 7.785 7.785 7.553 7.583 152,764 -0.19(-2.51%)
Jul 30, 2014 7.840 7.840 7.773 7.778 35,547 -0.05(-0.69%)
Jul 29, 2014 7.844 7.844 7.798 7.832 33,583 +0.00(+0.00%)
Jul 28, 2014 7.836 7.836 7.777 7.832 56,546 -0.00(-0.04%)
Jul 25, 2014 7.874 7.874 7.823 7.835 23,956 -0.02(-0.22%)
Jul 24, 2014 7.870 7.870 7.828 7.853 39,981 -0.01(-0.11%)
Jul 23, 2014 7.828 7.861 7.828 7.861 53,029 +0.07(+0.87%)
Jul 22, 2014 7.790 7.832 7.777 7.794 40,737 +0.00(+0.05%)
Jul 21, 2014 7.819 7.836 7.777 7.790 23,579 -0.01(-0.11%)
Jul 18, 2014 7.806 7.806 7.781 7.798 36,234 +0.01(+0.16%)
Jul 17, 2014 7.832 7.878 7.781 7.785 38,483 -0.03(-0.38%)
Jul 16, 2014 7.819 7.861 7.773 7.815 37,625 +0.01(+0.11%)
Jul 15, 2014 7.840 7.861 7.802 7.806 32,492 -0.05(-0.59%)
Jul 14, 2014 7.853 7.861 7.840 7.853 34,021 +0.04(+0.49%)
Jul 11, 2014 7.773 7.844 7.773 7.815 57,072 +0.04(+0.49%)
Jul 10, 2014 7.819 7.855 7.773 7.777 112,581 -0.07(-0.91%)
Jul 09, 2014 7.857 7.865 7.823 7.849 30,364 +0.02(+0.24%)
Jul 08, 2014 7.839 7.859 7.792 7.830 52,397 -0.03(-0.37%)
Jul 07, 2014 7.864 7.893 7.834 7.859 36,142 -0.03(-0.43%)
Jul 03, 2014 7.872 7.893 7.893 7.893 37,414 +0.05(+0.70%)
Jul 02, 2014 7.813 7.880 7.813 7.839 37,626 -0.01(-0.11%)
Jul 01, 2014 7.801 7.868 7.755 7.847 77,501 +0.05(+0.65%)
Jun 30, 2014 7.776 7.797 7.737 7.797 20,809 +0.03(+0.38%)
Jun 27, 2014 7.742 7.771 7.729 7.767 13,333 +0.00(+0.05%)
Jun 26, 2014 7.767 7.776 7.738 7.763 74,860 -0.01(-0.11%)
Jun 25, 2014 7.750 7.780 7.696 7.771 37,831 +0.01(+0.16%)
Jun 24, 2014 7.750 7.759 7.717 7.759 46,816 +0.01(+0.16%)
Jun 23, 2014 7.759 7.759 7.716 7.746 38,141 +0.00(+0.00%)
Jun 20, 2014 7.729 7.759 7.687 7.746 53,414 +0.04(+0.49%)
Jun 19, 2014 7.696 7.750 7.683 7.708 35,420 +0.01(+0.11%)
Jun 18, 2014 7.692 7.700 7.662 7.700 47,986 +0.03(+0.33%)
Jun 17, 2014 7.675 7.721 7.646 7.675 25,096 -0.00(-0.05%)
Jun 16, 2014 7.687 7.692 7.667 7.679 27,377 -0.01(-0.11%)
Jun 13, 2014 7.721 7.721 7.667 7.687 41,985 +0.00(+0.05%)
Jun 12, 2014 7.721 7.721 7.683 7.683 32,062 -0.04(-0.49%)
Jun 11, 2014 7.713 7.721 7.683 7.721 60,785 +0.01(+0.11%)
Jun 10, 2014 7.683 7.721 7.661 7.713 34,197 +0.09(+1.23%)
Jun 06, 2014 7.556 7.635 7.556 7.619 50,135 +0.07(+0.88%)
Jun 05, 2014 7.577 7.611 7.539 7.552 69,701 -0.03(-0.44%)
Jun 04, 2014 7.577 7.606 7.531 7.585 56,064 +0.01(+0.18%)
Jun 03, 2014 7.577 7.606 7.556 7.572 55,601 -0.02(-0.23%)
Jun 02, 2014 7.631 7.694 7.583 7.589 79,022 -0.02(-0.22%)
May 30, 2014 7.556 7.610 7.556 7.606 42,956 +0.03(+0.33%)
May 29, 2014 7.594 7.594 7.564 7.581 38,005 +0.01(+0.11%)
May 28, 2014 7.531 7.610 7.531 7.573 101,676 -0.00(-0.06%)
May 27, 2014 7.523 7.585 7.523 7.577 57,881 +0.04(+0.50%)
May 23, 2014 7.552 7.539 7.539 7.539 63,034 +0.01(+0.17%)
May 22, 2014 7.510 7.527 7.494 7.526 55,419 +0.03(+0.38%)
May 21, 2014 7.494 7.498 7.477 7.498 41,034 +0.01(+0.11%)
May 20, 2014 7.489 7.506 7.468 7.489 40,969 -0.00(-0.06%)
May 19, 2014 7.448 7.502 7.448 7.494 76,710 +0.03(+0.45%)
May 16, 2014 7.452 7.477 7.427 7.460 56,428 +0.03(+0.39%)
May 15, 2014 7.456 7.493 7.418 7.431 63,355 -0.05(-0.70%)
May 14, 2014 7.494 7.494 7.473 7.483 40,948 +0.01(+0.14%)
May 13, 2014 7.502 7.548 7.473 7.473 31,982 -0.03(-0.33%)
May 12, 2014 7.519 7.552 7.456 7.498 43,546 +0.02(+0.28%)
May 09, 2014 7.498 7.498 7.456 7.477 73,098 -0.01(-0.17%)
May 08, 2014 7.452 7.527 7.452 7.489 62,296 +0.06(+0.81%)
May 07, 2014 7.454 7.508 7.425 7.429 51,459 -0.02(-0.22%)
May 06, 2014 7.404 7.454 7.404 7.446 37,978 +0.02(+0.28%)
May 05, 2014 7.425 7.479 7.409 7.425 52,370 -0.02(-0.22%)
May 02, 2014 7.492 7.500 7.425 7.442 56,977 -0.05(-0.66%)
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.