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 (+0.30%)
Streaming Delayed Price Updated: 3:34 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, 2014 7.747 7.743 7.743 7.743 63,134 +0.01(+0.16%)
Aug 28, 2014 7.679 7.755 7.679 7.730 105,356 +0.03(+0.33%)
Aug 27, 2014 7.717 7.743 7.688 7.705 62,347 -0.02(-0.22%)
Aug 26, 2014 7.717 7.730 7.717 7.721 31,308 +0.00(+0.06%)
Aug 25, 2014 7.717 7.721 7.675 7.717 63,794 +0.03(+0.33%)
Aug 22, 2014 7.700 7.721 7.700 7.692 59,475 -0.02(-0.22%)
Aug 21, 2014 7.646 7.713 7.646 7.709 50,288 +0.02(+0.28%)
Aug 20, 2014 7.573 7.721 7.573 7.688 89,427 +0.06(+0.84%)
Aug 19, 2014 7.526 7.624 7.526 7.624 52,415 +0.08(+1.07%)
Aug 18, 2014 7.518 7.556 7.518 7.543 58,241 +0.06(+0.74%)
Aug 15, 2014 7.543 7.543 7.480 7.488 23,592 -0.04(-0.56%)
Aug 14, 2014 7.569 7.569 7.569 7.530 53,459 -0.01(-0.11%)
Aug 13, 2014 7.530 7.569 7.513 7.539 50,528 +0.03(+0.34%)
Aug 12, 2014 7.488 7.530 7.424 7.513 40,764 +0.06(+0.85%)
Aug 11, 2014 7.390 7.458 7.385 7.450 131,460 +0.08(+1.04%)
Aug 08, 2014 7.386 7.412 7.344 7.373 45,039 -0.00(-0.04%)
Aug 07, 2014 7.363 7.380 7.363 7.376 57,475 +0.01(+0.11%)
Aug 06, 2014 7.384 7.389 7.346 7.368 55,091 -0.02(-0.23%)
Aug 05, 2014 7.393 7.452 7.384 7.384 47,451 -0.07(-0.91%)
Aug 04, 2014 7.482 7.507 7.418 7.452 47,143 -0.04(-0.51%)
Aug 01, 2014 7.608 7.608 7.490 7.490 46,918 -0.09(-1.22%)
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%)
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.