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: 12:58 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 31, 2017 8.702 8.760 8.702 8.723 88,232 +0.07(+0.79%)
Aug 30, 2017 8.654 8.691 8.654 8.654 46,549 -0.02(-0.20%)
Aug 29, 2017 8.659 8.675 8.628 8.672 25,858 -0.01(-0.16%)
Aug 28, 2017 8.696 8.770 8.681 8.686 51,953 +0.03(+0.30%)
Aug 25, 2017 8.649 8.691 8.623 8.659 39,362 +0.04(+0.43%)
Aug 24, 2017 8.675 8.681 8.617 8.623 35,734 -0.03(-0.30%)
Aug 23, 2017 8.633 8.659 8.633 8.649 27,412 +0.01(+0.06%)
Aug 22, 2017 8.580 8.681 8.580 8.644 62,449 +0.07(+0.80%)
Aug 21, 2017 8.533 8.596 8.507 8.575 42,944 +0.02(+0.25%)
Aug 18, 2017 8.575 8.575 8.480 8.554 55,375 +0.04(+0.50%)
Aug 17, 2017 8.565 8.606 8.480 8.512 65,815 -0.07(-0.80%)
Aug 16, 2017 8.623 8.644 8.580 8.580 32,355 +0.02(+0.25%)
Aug 15, 2017 8.559 8.595 8.554 8.559 36,108 +0.00(+0.00%)
Aug 14, 2017 8.580 8.612 8.544 8.559 81,855 +0.06(+0.68%)
Aug 11, 2017 8.486 8.522 8.264 8.501 58,197 +0.04(+0.50%)
Aug 10, 2017 8.601 8.601 8.459 8.459 83,526 -0.20(-2.25%)
Aug 09, 2017 8.702 8.702 8.623 8.654 81,100 -0.06(-0.65%)
Aug 08, 2017 8.690 8.789 8.690 8.711 31,114 +0.01(+0.06%)
Aug 07, 2017 8.748 8.764 8.701 8.706 46,276 -0.02(-0.18%)
Aug 04, 2017 8.785 8.821 8.711 8.722 36,300 -0.04(-0.42%)
Aug 03, 2017 8.758 8.785 8.758 8.758 11,387 -0.01(-0.06%)
Aug 02, 2017 8.795 8.795 8.748 8.764 11,186 +0.01(+0.06%)
Aug 01, 2017 8.795 8.795 8.758 8.758 38,636 +0.01(+0.06%)
Jul 31, 2017 8.753 8.790 8.753 8.753 47,052 +0.01(+0.12%)
Jul 28, 2017 8.795 8.795 8.738 8.743 30,046 -0.05(-0.54%)
Jul 27, 2017 8.785 8.795 8.753 8.790 64,089 +0.01(+0.06%)
Jul 26, 2017 8.795 8.795 8.758 8.785 25,714 +0.02(+0.24%)
Jul 25, 2017 8.774 8.795 8.706 8.764 70,434 +0.05(+0.60%)
Jul 24, 2017 8.748 8.753 8.694 8.711 40,521 +0.00(+0.00%)
Jul 21, 2017 8.701 8.727 8.664 8.711 39,738 -0.01(-0.12%)
Jul 20, 2017 8.732 8.732 8.690 8.722 33,398 +0.01(+0.06%)
Jul 19, 2017 8.648 8.716 8.648 8.716 51,910 +0.07(+0.85%)
Jul 18, 2017 8.638 8.648 8.596 8.643 23,561 +0.01(+0.06%)
Jul 17, 2017 8.617 8.648 8.612 8.638 17,856 +0.01(+0.12%)
Jul 14, 2017 8.622 8.627 8.577 8.627 22,877 +0.04(+0.49%)
Jul 13, 2017 8.554 8.585 8.528 8.585 16,920 +0.06(+0.68%)
Jul 12, 2017 8.501 8.534 8.496 8.528 46,257 +0.05(+0.56%)
Jul 11, 2017 8.449 8.486 8.449 8.480 117,969 +0.01(+0.06%)
Jul 10, 2017 8.507 8.507 8.449 8.475 114,652 +0.00(+0.01%)
Jul 07, 2017 8.464 8.500 8.415 8.474 50,245 +0.04(+0.49%)
Jul 06, 2017 8.443 8.479 8.401 8.433 46,353 -0.08(-0.92%)
Jul 05, 2017 8.558 8.558 8.479 8.511 25,675 -0.05(-0.61%)
Jul 03, 2017 8.558 8.586 8.533 8.563 19,970 +0.03(+0.34%)
Jun 30, 2017 8.579 8.579 8.469 8.534 42,837 +0.01(+0.15%)
Jun 29, 2017 8.563 8.605 8.485 8.521 49,709 -0.04(-0.43%)
Jun 28, 2017 8.495 8.568 8.474 8.558 45,746 +0.06(+0.68%)
Jun 27, 2017 8.605 8.605 8.443 8.500 31,005 -0.06(-0.67%)
Jun 26, 2017 8.563 8.620 8.526 8.558 71,176 +0.04(+0.43%)
Jun 23, 2017 8.532 8.547 8.500 8.521 45,378 +0.01(+0.12%)
Jun 22, 2017 8.479 8.511 8.450 8.511 59,371 +0.08(+0.93%)
Jun 21, 2017 8.448 8.493 8.433 8.433 46,321 -0.03(-0.37%)
Jun 20, 2017 8.558 8.558 8.453 8.464 132,143 -0.05(-0.61%)
Jun 19, 2017 8.511 8.568 8.511 8.516 178,199 +0.02(+0.25%)
Jun 16, 2017 8.526 8.526 8.459 8.495 39,606 +0.01(+0.12%)
Jun 15, 2017 8.485 8.485 8.417 8.485 84,576 -0.02(-0.25%)
Jun 14, 2017 8.558 8.558 8.459 8.506 84,380 +0.01(+0.06%)
Jun 13, 2017 8.459 8.500 8.443 8.500 45,092 +0.09(+1.12%)
Jun 12, 2017 8.542 8.542 8.401 8.406 47,256 -0.06(-0.74%)
Jun 09, 2017 8.542 8.542 8.464 8.469 45,393 -0.03(-0.31%)
Jun 08, 2017 8.506 8.525 8.469 8.495 51,915 -0.01(-0.11%)
Jun 07, 2017 8.510 8.515 8.479 8.505 58,932 +0.03(+0.31%)
Jun 06, 2017 8.479 8.489 8.459 8.479 20,485 -0.02(-0.18%)
Jun 05, 2017 8.499 8.510 8.459 8.494 41,286 -0.01(-0.06%)
Jun 02, 2017 8.432 8.499 8.401 8.499 31,345 +0.10(+1.17%)
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.