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 )

16.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2013 6.347 6.347 6.304 6.304 22,808 -0.04(-0.69%)
Aug 29, 2013 6.347 6.357 6.327 6.347 20,370 +0.00(+0.06%)
Aug 28, 2013 6.316 6.359 6.312 6.343 39,113 +0.03(+0.44%)
Aug 27, 2013 6.399 6.399 6.312 6.315 61,816 -0.15(-2.39%)
Aug 26, 2013 6.446 6.486 6.446 6.470 50,445 +0.02(+0.25%)
Aug 23, 2013 6.434 6.454 6.420 6.454 23,429 +0.04(+0.69%)
Aug 22, 2013 6.415 6.415 6.381 6.410 23,109 +0.01(+0.18%)
Aug 21, 2013 6.423 6.423 6.351 6.399 26,806 -0.04(-0.55%)
Aug 20, 2013 6.407 6.442 6.391 6.434 28,520 +0.04(+0.56%)
Aug 19, 2013 6.474 6.478 6.383 6.399 40,251 -0.09(-1.40%)
Aug 16, 2013 6.466 6.510 6.446 6.489 18,987 +0.02(+0.36%)
Aug 15, 2013 6.577 6.577 6.430 6.466 44,784 -0.12(-1.86%)
Aug 14, 2013 6.601 6.629 6.557 6.589 24,401 -0.04(-0.54%)
Aug 13, 2013 6.644 6.644 6.537 6.625 38,999 -0.00(-0.00%)
Aug 12, 2013 6.636 6.664 6.601 6.625 75,922 +0.00(+0.06%)
Aug 09, 2013 6.668 6.692 6.617 6.621 18,121 -0.03(-0.48%)
Aug 08, 2013 6.617 6.652 6.602 6.652 17,445 +0.07(+1.03%)
Aug 07, 2013 6.620 6.640 6.557 6.585 44,557 -0.04(-0.59%)
Aug 06, 2013 6.667 6.683 6.612 6.624 26,694 -0.04(-0.53%)
Aug 05, 2013 6.707 6.734 6.624 6.660 29,536 -0.02(-0.31%)
Aug 02, 2013 6.683 6.691 6.675 6.680 39,562 -0.00(-0.04%)
Aug 01, 2013 6.620 6.691 6.616 6.683 45,749 +0.07(+1.07%)
Jul 31, 2013 6.660 6.683 6.612 6.612 19,832 -0.04(-0.56%)
Jul 30, 2013 6.687 6.742 6.581 6.649 47,967 -0.02(-0.27%)
Jul 29, 2013 6.711 6.711 6.648 6.667 56,958 -0.03(-0.41%)
Jul 26, 2013 6.683 6.719 6.663 6.695 30,795 +0.01(+0.11%)
Jul 25, 2013 6.691 6.734 6.683 6.688 53,923 -0.01(-0.11%)
Jul 24, 2013 6.671 6.746 6.640 6.695 82,792 +0.06(+0.83%)
Jul 23, 2013 6.632 6.640 6.612 6.640 55,923 +0.04(+0.60%)
Jul 22, 2013 6.620 6.628 6.581 6.600 63,942 +0.00(+0.06%)
Jul 19, 2013 6.632 6.648 6.585 6.597 29,871 -0.03(-0.48%)
Jul 18, 2013 6.663 6.675 6.604 6.628 75,887 -0.01(-0.17%)
Jul 17, 2013 6.593 6.667 6.585 6.640 73,162 +0.06(+0.96%)
Jul 16, 2013 6.549 6.604 6.518 6.577 31,059 -0.01(-0.12%)
Jul 15, 2013 6.561 6.608 6.553 6.585 56,205 +0.05(+0.72%)
Jul 12, 2013 6.455 6.571 6.455 6.537 24,397 +0.04(+0.61%)
Jul 11, 2013 6.498 6.537 6.445 6.498 38,522 +0.08(+1.29%)
Jul 10, 2013 6.447 6.459 6.396 6.415 38,403 -0.01(-0.17%)
Jul 09, 2013 6.462 6.478 6.400 6.426 53,348 -0.01(-0.13%)
Jul 08, 2013 6.407 6.439 6.380 6.435 41,561 +0.07(+1.11%)
Jul 05, 2013 6.380 6.427 6.341 6.364 31,788 -0.02(-0.37%)
Jul 03, 2013 6.348 6.446 6.341 6.388 11,245 -0.00(-0.06%)
Jul 02, 2013 6.388 6.415 6.344 6.391 63,216 +0.04(+0.55%)
Jul 01, 2013 6.454 6.458 6.356 6.356 36,965 -0.05(-0.73%)
Jun 28, 2013 6.348 6.415 6.247 6.403 35,197 +0.07(+1.05%)
Jun 27, 2013 6.199 6.391 6.199 6.337 129,510 +0.11(+1.70%)
Jun 26, 2013 6.176 6.258 6.141 6.231 155,268 +0.09(+1.53%)
Jun 25, 2013 6.090 6.156 6.070 6.137 58,697 +0.11(+1.75%)
Jun 24, 2013 6.078 6.090 5.953 6.031 121,709 -0.13(-2.04%)
Jun 21, 2013 6.247 6.247 6.117 6.156 101,713 -0.05(-0.82%)
Jun 20, 2013 6.419 6.419 6.199 6.207 95,277 -0.30(-4.58%)
Jun 19, 2013 6.513 6.517 6.470 6.505 39,239 -0.01(-0.18%)
Jun 18, 2013 6.505 6.533 6.474 6.517 23,106 +0.03(+0.48%)
Jun 17, 2013 6.552 6.615 6.474 6.486 92,605 -0.05(-0.79%)
Jun 14, 2013 6.521 6.607 6.442 6.537 36,884 +0.03(+0.49%)
Jun 13, 2013 6.446 6.520 6.415 6.505 39,464 +0.09(+1.34%)
Jun 12, 2013 6.442 6.477 6.384 6.419 65,551 +0.04(+0.61%)
Jun 11, 2013 6.364 6.482 6.356 6.380 129,209 -0.09(-1.39%)
Jun 10, 2013 6.584 6.599 6.454 6.470 156,444 -0.09(-1.43%)
Jun 07, 2013 6.525 6.610 6.521 6.564 56,292 +0.07(+1.08%)
Jun 06, 2013 6.431 6.497 6.361 6.493 46,445 +0.05(+0.73%)
Jun 05, 2013 6.478 6.513 6.443 6.447 91,103 -0.08(-1.19%)
Jun 04, 2013 6.509 6.532 6.470 6.525 43,654 +0.02(+0.26%)
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.