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 )

16.54 -0.06 (-0.36%)
Streaming Delayed Price Updated: 11:59 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, 2020 10.60 10.70 10.55 10.70 66,533 +0.05(+0.47%)
Jul 30, 2020 10.56 10.65 10.44 10.65 60,693 +0.04(+0.41%)
Jul 29, 2020 10.48 10.60 10.45 10.60 65,301 +0.14(+1.37%)
Jul 28, 2020 10.48 10.50 10.35 10.46 124,478 +0.01(+0.07%)
Jul 27, 2020 10.54 10.54 10.45 10.45 119,465 -0.09(-0.82%)
Jul 24, 2020 10.46 10.54 10.34 10.54 125,953 +0.09(+0.89%)
Jul 23, 2020 10.54 10.54 10.41 10.45 129,108 -0.03(-0.27%)
Jul 22, 2020 10.50 10.50 10.42 10.47 101,930 +0.03(+0.27%)
Jul 21, 2020 10.41 10.47 10.40 10.45 175,239 +0.07(+0.69%)
Jul 20, 2020 10.33 10.40 10.29 10.37 69,480 +0.05(+0.49%)
Jul 17, 2020 10.32 10.37 10.25 10.32 86,479 -0.01(-0.07%)
Jul 16, 2020 10.23 10.35 10.23 10.33 48,948 -0.03(-0.28%)
Jul 15, 2020 10.40 10.47 10.32 10.36 95,958 +0.06(+0.56%)
Jul 14, 2020 10.26 10.30 10.19 10.30 33,852 +0.06(+0.56%)
Jul 13, 2020 10.35 10.40 10.21 10.24 57,559 -0.11(-1.11%)
Jul 10, 2020 10.30 10.36 10.25 10.36 37,241 +0.11(+1.02%)
Jul 09, 2020 10.33 10.33 10.19 10.25 103,035 -0.07(-0.69%)
Jul 08, 2020 10.30 10.35 10.28 10.33 63,434 +0.05(+0.48%)
Jul 07, 2020 10.21 10.28 10.21 10.28 54,735 +0.06(+0.63%)
Jul 06, 2020 10.23 10.29 10.20 10.21 56,867 +0.11(+1.06%)
Jul 02, 2020 10.15 10.23 10.08 10.11 42,156 +0.06(+0.64%)
Jul 01, 2020 10.05 10.06 9.949 10.04 41,373 +0.01(+0.14%)
Jun 30, 2020 9.998 10.05 9.849 10.03 66,913 +0.09(+0.86%)
Jun 29, 2020 9.906 9.949 9.749 9.942 63,968 +0.11(+1.09%)
Jun 26, 2020 9.885 9.906 9.742 9.835 62,813 -0.07(-0.72%)
Jun 25, 2020 9.885 9.946 9.758 9.906 54,512 +0.02(+0.22%)
Jun 24, 2020 10.10 10.10 9.821 9.885 52,916 -0.22(-2.18%)
Jun 23, 2020 10.14 10.16 10.07 10.11 62,234 +0.11(+1.07%)
Jun 22, 2020 9.977 10.05 9.899 9.998 134,454 +0.04(+0.43%)
Jun 19, 2020 10.01 10.12 9.927 9.956 60,283 -0.07(-0.71%)
Jun 18, 2020 10.05 10.07 9.970 10.03 38,412 -0.01(-0.07%)
Jun 17, 2020 10.04 10.11 9.998 10.03 63,703 +0.03(+0.28%)
Jun 16, 2020 10.08 10.16 9.913 10.01 81,138 +0.17(+1.74%)
Jun 15, 2020 9.614 9.893 9.557 9.835 58,414 +0.02(+0.22%)
Jun 12, 2020 9.842 9.963 9.721 9.813 88,247 +0.19(+2.00%)
Jun 11, 2020 10.08 10.15 9.621 9.621 88,767 -0.66(-6.39%)
Jun 10, 2020 10.29 10.32 10.22 10.28 85,473 -0.01(-0.07%)
Jun 09, 2020 10.34 10.40 10.29 10.29 46,000 -0.11(-1.02%)
Jun 08, 2020 10.36 10.42 10.32 10.39 91,348 +0.01(+0.07%)
Jun 05, 2020 10.29 10.38 10.29 10.38 60,444 +0.20(+1.94%)
Jun 04, 2020 10.17 10.19 10.10 10.19 70,384 +0.02(+0.21%)
Jun 03, 2020 10.10 10.18 10.09 10.17 52,268 +0.14(+1.41%)
Jun 02, 2020 9.982 10.05 9.947 10.02 45,788 +0.11(+1.14%)
Jun 01, 2020 9.756 9.925 9.752 9.911 85,074 +0.16(+1.59%)
May 29, 2020 9.713 9.756 9.643 9.756 95,692 +0.04(+0.44%)
May 28, 2020 9.742 9.817 9.679 9.713 89,769 +0.04(+0.36%)
May 27, 2020 9.607 9.706 9.487 9.678 141,752 +0.07(+0.74%)
May 26, 2020 9.607 9.643 9.564 9.607 75,179 +0.15(+1.57%)
May 22, 2020 9.424 9.466 9.381 9.459 73,184 +0.01(+0.15%)
May 21, 2020 9.473 9.523 9.397 9.445 42,983 -0.09(-0.96%)
May 20, 2020 9.501 9.579 9.445 9.537 53,720 +0.20(+2.12%)
May 19, 2020 9.332 9.459 9.325 9.339 75,206 -0.01(-0.15%)
May 18, 2020 9.155 9.396 9.155 9.353 56,683 +0.28(+3.03%)
May 15, 2020 9.007 9.078 8.993 9.078 27,037 +0.07(+0.78%)
May 14, 2020 8.965 9.028 8.809 9.007 81,075 -0.04(-0.39%)
May 13, 2020 9.205 9.205 8.972 9.042 75,922 -0.16(-1.77%)
May 12, 2020 9.403 9.431 9.205 9.205 114,128 -0.16(-1.66%)
May 11, 2020 9.388 9.410 9.343 9.360 96,622 -0.09(-1.00%)
May 08, 2020 9.370 9.455 9.346 9.455 75,907 +0.20(+2.20%)
May 07, 2020 9.230 9.286 9.199 9.251 47,058 +0.12(+1.30%)
May 06, 2020 9.181 9.223 9.111 9.132 160,414 -0.06(-0.69%)
May 05, 2020 9.160 9.230 9.146 9.195 63,936 +0.14(+1.55%)
May 04, 2020 9.062 9.073 8.971 9.055 77,736 -0.04(-0.46%)
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.