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 29, 2016 6.772 6.846 6.738 6.738 44,630 -0.02(-0.29%)
Jul 28, 2016 6.762 6.802 6.753 6.757 35,407 +0.02(+0.29%)
Jul 27, 2016 6.797 6.797 6.738 6.738 24,004 -0.03(-0.44%)
Jul 26, 2016 6.762 6.826 6.757 6.767 80,979 +0.02(+0.29%)
Jul 25, 2016 6.728 6.753 6.728 6.748 32,025 +0.04(+0.58%)
Jul 22, 2016 6.699 6.713 6.674 6.708 34,547 +0.03(+0.52%)
Jul 21, 2016 6.699 6.701 6.654 6.674 88,268 -0.01(-0.15%)
Jul 20, 2016 6.640 6.694 6.620 6.684 82,173 +0.07(+1.04%)
Jul 19, 2016 6.600 6.643 6.586 6.615 71,758 -0.04(-0.59%)
Jul 18, 2016 6.625 6.659 6.620 6.654 58,690 +0.01(+0.15%)
Jul 15, 2016 6.640 6.659 6.596 6.645 97,059 -0.02(-0.37%)
Jul 14, 2016 6.640 6.669 6.611 6.669 33,178 +0.08(+1.27%)
Jul 13, 2016 6.605 6.615 6.566 6.586 33,771 -0.01(-0.22%)
Jul 12, 2016 6.566 6.610 6.561 6.600 41,374 +0.08(+1.28%)
Jul 11, 2016 6.443 6.522 6.443 6.517 62,517 +0.08(+1.30%)
Jul 08, 2016 6.414 6.473 6.380 6.434 27,711 +0.09(+1.47%)
Jul 07, 2016 6.370 6.385 6.316 6.341 122,321 -0.00(-0.08%)
Jul 06, 2016 6.331 6.365 6.282 6.345 71,247 -0.03(-0.46%)
Jul 05, 2016 6.375 6.375 6.350 6.375 14,468 -0.06(-0.94%)
Jul 01, 2016 6.380 6.435 6.435 6.435 29,113 +0.05(+0.85%)
Jun 30, 2016 6.302 6.385 6.296 6.381 40,564 +0.09(+1.50%)
Jun 29, 2016 6.180 6.302 6.180 6.287 54,256 +0.15(+2.38%)
Jun 28, 2016 6.121 6.141 6.069 6.141 47,781 +0.10(+1.70%)
Jun 27, 2016 6.175 6.175 5.999 6.038 49,296 -0.16(-2.60%)
Jun 24, 2016 6.228 6.341 6.180 6.199 169,055 -0.35(-5.29%)
Jun 23, 2016 6.516 6.555 6.453 6.545 92,670 +0.13(+1.98%)
Jun 22, 2016 6.414 6.453 6.394 6.419 141,001 +0.03(+0.46%)
Jun 21, 2016 6.360 6.415 6.350 6.389 62,584 +0.03(+0.46%)
Jun 20, 2016 6.350 6.380 6.350 6.360 70,336 +0.10(+1.64%)
Jun 17, 2016 6.185 6.272 6.185 6.258 64,472 +0.07(+1.18%)
Jun 16, 2016 6.072 6.214 6.058 6.185 56,505 +0.00(+0.08%)
Jun 15, 2016 6.180 6.209 6.146 6.180 30,102 +0.01(+0.24%)
Jun 14, 2016 6.228 6.228 6.141 6.165 65,428 -0.09(-1.40%)
Jun 13, 2016 6.326 6.326 6.248 6.253 77,676 -0.09(-1.46%)
Jun 10, 2016 6.365 6.385 6.316 6.345 45,306 -0.11(-1.74%)
Jun 09, 2016 6.399 6.472 6.399 6.458 72,106 +0.00(+0.08%)
Jun 08, 2016 6.448 6.466 6.424 6.453 90,700 +0.03(+0.45%)
Jun 07, 2016 6.433 6.467 6.419 6.424 37,117 +0.01(+0.15%)
Jun 06, 2016 6.327 6.424 6.317 6.414 84,180 +0.08(+1.22%)
Jun 03, 2016 6.298 6.337 6.269 6.337 21,175 +0.06(+0.93%)
Jun 02, 2016 6.288 6.292 6.240 6.278 13,586 +0.01(+0.15%)
Jun 01, 2016 6.288 6.288 6.254 6.269 31,482 -0.02(-0.31%)
May 31, 2016 6.317 6.317 6.283 6.288 109,584 -0.01(-0.23%)
May 27, 2016 6.317 6.303 6.303 6.303 23,926 -0.01(-0.23%)
May 26, 2016 6.303 6.317 6.254 6.317 31,729 +0.02(+0.39%)
May 25, 2016 6.220 6.298 6.220 6.293 46,335 +0.10(+1.56%)
May 24, 2016 6.109 6.202 6.109 6.196 54,276 +0.12(+1.91%)
May 23, 2016 6.089 6.094 6.065 6.080 79,050 +0.01(+0.24%)
May 20, 2016 6.060 6.104 6.060 6.065 61,429 +0.02(+0.40%)
May 19, 2016 6.104 6.104 6.022 6.041 71,194 -0.08(-1.27%)
May 18, 2016 6.089 6.133 6.089 6.118 84,092 +0.01(+0.24%)
May 17, 2016 6.118 6.143 6.104 6.104 66,351 -0.03(-0.47%)
May 16, 2016 6.099 6.133 6.099 6.133 51,019 +0.05(+0.80%)
May 13, 2016 6.123 6.130 6.084 6.084 54,862 -0.06(-0.95%)
May 12, 2016 6.167 6.167 6.123 6.143 96,389 +0.00(+0.08%)
May 11, 2016 6.147 6.177 6.135 6.138 116,886 -0.02(-0.32%)
May 10, 2016 6.099 6.162 6.099 6.157 106,209 +0.05(+0.87%)
May 09, 2016 6.046 6.114 6.046 6.104 108,077 +0.05(+0.80%)
May 06, 2016 6.013 6.058 6.013 6.056 130,405 +0.02(+0.40%)
May 05, 2016 6.109 6.109 6.008 6.032 40,614 -0.04(-0.71%)
May 04, 2016 6.075 6.104 6.070 6.075 54,255 -0.07(-1.18%)
May 03, 2016 6.200 6.200 6.119 6.147 77,708 -0.05(-0.78%)
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.