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 )

16.65 +0.05 (+0.31%)
Streaming Delayed Price Updated: 3:11 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 (%)
Aug 29, 2008 5.434 5.443 5.343 5.397 34,313 -0.06(-1.16%)
Aug 28, 2008 5.428 5.467 5.425 5.461 20,355 +0.05(+0.90%)
Aug 27, 2008 5.428 5.443 5.400 5.412 39,660 +0.01(+0.10%)
Aug 26, 2008 5.352 5.406 5.352 5.406 271,571 +0.05(+1.02%)
Aug 25, 2008 5.388 5.413 5.328 5.352 64,551 -0.11(-1.94%)
Aug 22, 2008 5.370 5.458 5.370 5.458 53,450 +0.09(+1.63%)
Aug 21, 2008 5.295 5.397 5.295 5.370 89,094 +0.00(+0.00%)
Aug 20, 2008 5.364 5.370 5.307 5.370 39,051 +0.02(+0.45%)
Aug 19, 2008 5.373 5.388 5.334 5.346 31,956 -0.08(-1.45%)
Aug 18, 2008 5.437 5.450 5.396 5.425 84,750 -0.01(-0.22%)
Aug 15, 2008 5.431 5.491 5.406 5.437 0 -0.03(-0.55%)
Aug 14, 2008 5.470 5.518 5.391 5.467 151,653 -0.04(-0.66%)
Aug 13, 2008 5.539 5.545 5.503 5.503 47,619 -0.07(-1.25%)
Aug 12, 2008 5.651 5.651 5.573 5.573 53,387 -0.07(-1.23%)
Aug 11, 2008 5.654 5.681 5.627 5.642 85,002 +0.02(+0.29%)
Aug 08, 2008 5.515 5.642 5.515 5.626 46,560 +0.07(+1.17%)
Aug 07, 2008 5.621 5.623 5.548 5.561 57,704 -0.09(-1.55%)
Aug 06, 2008 5.633 5.648 5.600 5.648 29,204 +0.03(+0.48%)
Aug 05, 2008 5.567 5.621 5.561 5.621 55,738 +0.11(+2.08%)
Aug 04, 2008 5.567 5.567 5.503 5.506 79,297 -0.06(-1.09%)
Aug 01, 2008 5.606 5.606 5.542 5.567 53,748 -0.05(-0.86%)
Jul 31, 2008 5.645 5.692 5.615 5.615 99,815 -0.10(-1.69%)
Jul 30, 2008 5.733 5.757 5.666 5.712 52,016 +0.01(+0.16%)
Jul 29, 2008 5.702 5.705 5.542 5.702 85,091 +0.15(+2.72%)
Jul 28, 2008 5.624 5.630 5.551 5.551 53,188 -0.08(-1.34%)
Jul 25, 2008 5.573 5.639 5.573 5.627 48,073 +0.02(+0.43%)
Jul 24, 2008 5.657 5.657 5.591 5.603 138,532 -0.07(-1.22%)
Jul 23, 2008 5.615 5.672 5.615 5.672 34,376 +0.05(+0.91%)
Jul 22, 2008 5.539 5.621 5.512 5.621 56,158 +0.06(+1.03%)
Jul 21, 2008 5.542 5.593 5.542 5.564 82,625 +0.02(+0.38%)
Jul 18, 2008 5.536 5.542 5.482 5.542 50,295 +0.05(+0.94%)
Jul 17, 2008 5.428 5.497 5.410 5.491 151,504 +0.10(+1.91%)
Jul 16, 2008 5.249 5.388 5.210 5.388 157,629 +0.18(+3.36%)
Jul 15, 2008 5.268 5.310 5.156 5.213 157,056 -0.08(-1.54%)
Jul 14, 2008 5.443 5.461 5.295 5.295 115,972 -0.15(-2.77%)
Jul 11, 2008 5.422 5.482 5.391 5.446 101,295 -0.04(-0.66%)
Jul 10, 2008 5.422 5.542 5.394 5.482 88,220 +0.08(+1.40%)
Jul 09, 2008 5.452 5.470 5.406 5.406 94,822 -0.04(-0.78%)
Jul 08, 2008 5.432 5.449 5.358 5.449 51,692 +0.03(+0.50%)
Jul 07, 2008 5.482 5.542 5.349 5.422 80,460 -0.05(-0.88%)
Jul 04, 2008 5.527 5.527 5.467 5.470 33,701 +0.00(+0.00%)
Jul 03, 2008 5.527 5.527 5.467 5.470 33,701 -0.05(-0.93%)
Jul 02, 2008 5.600 5.615 5.521 5.521 73,835 -0.05(-0.87%)
Jul 01, 2008 5.530 5.588 5.503 5.570 61,485 -0.01(-0.11%)
Jun 30, 2008 5.615 5.645 5.576 5.576 69,219 -0.05(-0.97%)
Jun 27, 2008 5.660 5.672 5.597 5.630 50,751 -0.03(-0.59%)
Jun 26, 2008 5.660 5.727 5.636 5.663 80,205 -0.13(-2.19%)
Jun 25, 2008 5.772 5.844 5.772 5.790 67,001 +0.06(+1.05%)
Jun 24, 2008 5.715 5.772 5.681 5.730 148,921 +0.01(+0.21%)
Jun 23, 2008 5.730 5.742 5.702 5.718 77,463 -0.01(-0.21%)
Jun 20, 2008 5.826 5.829 5.718 5.730 47,133 -0.11(-1.91%)
Jun 19, 2008 5.799 5.850 5.799 5.841 29,923 +0.02(+0.42%)
Jun 18, 2008 5.857 5.866 5.808 5.817 48,775 -0.07(-1.18%)
Jun 17, 2008 5.875 5.908 5.869 5.887 53,384 +0.01(+0.21%)
Jun 16, 2008 5.860 5.875 5.844 5.875 17,057 +0.02(+0.26%)
Jun 13, 2008 5.778 5.866 5.778 5.860 42,653 +0.05(+0.88%)
Jun 12, 2008 5.863 5.884 5.754 5.808 71,712 +0.00(+0.05%)
Jun 11, 2008 5.971 5.971 5.793 5.805 106,893 -0.12(-1.99%)
Jun 10, 2008 5.992 6.011 5.923 5.923 72,576 -0.13(-2.15%)
Jun 09, 2008 6.171 6.171 6.041 6.053 59,449 -0.07(-1.13%)
Jun 06, 2008 6.279 6.279 6.122 6.122 67,001 -0.16(-2.55%)
Jun 05, 2008 6.222 6.283 6.204 6.282 80,751 +0.08(+1.36%)
Jun 04, 2008 6.222 6.255 6.180 6.198 72,593 -0.03(-0.48%)
Jun 03, 2008 6.222 6.252 6.183 6.228 38,147 -0.01(-0.10%)
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.