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 )

16.72 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2004 5.422 5.510 5.386 5.452 111,567 +0.02(+0.28%)
Sep 29, 2004 5.497 5.510 5.407 5.437 77,468 -0.04(-0.77%)
Sep 28, 2004 5.392 5.488 5.328 5.479 104,284 +0.09(+1.74%)
Sep 27, 2004 5.377 5.416 5.265 5.386 202,278 -0.02(-0.39%)
Sep 24, 2004 5.407 5.513 5.407 5.407 84,420 +0.02(+0.45%)
Sep 23, 2004 5.401 5.482 5.383 5.383 69,522 -0.07(-1.27%)
Sep 22, 2004 5.374 5.497 5.352 5.452 103,291 +0.09(+1.69%)
Sep 21, 2004 5.437 5.443 5.362 5.362 81,110 -0.04(-0.73%)
Sep 20, 2004 5.407 5.431 5.362 5.401 184,732 -0.02(-0.33%)
Sep 17, 2004 5.467 5.467 5.362 5.419 112,892 -0.02(-0.28%)
Sep 16, 2004 5.407 5.434 5.346 5.434 71,840 +0.05(+0.84%)
Sep 15, 2004 5.437 5.467 5.331 5.389 112,892 -0.05(-0.89%)
Sep 14, 2004 5.437 5.497 5.374 5.437 108,257 -0.02(-0.44%)
Sep 13, 2004 5.534 5.534 5.434 5.461 65,550 -0.04(-0.66%)
Sep 10, 2004 5.452 5.528 5.452 5.497 48,335 +0.06(+1.11%)
Sep 09, 2004 5.467 5.543 5.437 5.437 81,772 -0.11(-2.07%)
Sep 08, 2004 5.552 5.555 5.497 5.552 66,543 +0.00(+0.00%)
Sep 07, 2004 5.437 5.573 5.392 5.552 77,468 +0.14(+2.68%)
Sep 03, 2004 5.362 5.467 5.362 5.407 62,239 -0.03(-0.61%)
Sep 02, 2004 5.467 5.497 5.422 5.440 49,990 +0.00(+0.06%)
Sep 01, 2004 5.346 5.437 5.334 5.437 56,942 +0.08(+1.41%)
Aug 31, 2004 5.307 5.362 5.286 5.362 90,048 +0.08(+1.43%)
Aug 30, 2004 5.289 5.343 5.256 5.286 84,751 +0.02(+0.34%)
Aug 27, 2004 5.211 5.271 5.211 5.268 65,550 +0.07(+1.40%)
Aug 26, 2004 5.211 5.286 5.180 5.195 94,683 -0.03(-0.64%)
Aug 25, 2004 5.259 5.265 5.165 5.229 109,581 -0.02(-0.29%)
Aug 24, 2004 5.265 5.271 5.105 5.244 101,966 +0.04(+0.75%)
Aug 23, 2004 5.286 5.286 5.141 5.204 152,950 -0.05(-0.98%)
Aug 20, 2004 5.084 5.256 5.056 5.256 119,513 +0.13(+2.53%)
Aug 19, 2004 5.084 5.126 5.047 5.126 157,254 +0.04(+0.83%)
Aug 18, 2004 5.014 5.087 4.984 5.084 125,141 +0.07(+1.39%)
Aug 17, 2004 4.981 5.014 4.954 5.014 95,345 +0.05(+0.97%)
Aug 16, 2004 4.939 5.002 4.911 4.966 149,970 -0.02(-0.36%)
Aug 13, 2004 4.924 4.999 4.924 4.984 48,335 +0.05(+1.04%)
Aug 12, 2004 4.960 5.008 4.908 4.933 73,164 -0.03(-0.55%)
Aug 11, 2004 4.984 5.008 4.911 4.960 107,926 -0.05(-1.08%)
Aug 10, 2004 5.002 5.038 4.924 5.014 83,427 +0.01(+0.24%)
Aug 09, 2004 4.954 5.041 4.939 5.002 86,076 +0.05(+0.98%)
Aug 06, 2004 4.963 5.014 4.893 4.954 124,810 -0.08(-1.68%)
Aug 05, 2004 4.954 5.038 4.939 5.038 193,008 +0.01(+0.18%)
Aug 04, 2004 5.044 5.090 4.990 5.029 70,516 -0.03(-0.60%)
Aug 03, 2004 4.999 5.075 4.984 5.059 91,373 +0.09(+1.82%)
Aug 02, 2004 4.908 5.020 4.863 4.969 108,588 +0.05(+1.11%)
Jul 30, 2004 4.911 4.984 4.911 4.914 110,574 -0.03(-0.55%)
Jul 29, 2004 4.866 4.942 4.848 4.942 121,499 +0.06(+1.24%)
Jul 28, 2004 4.969 4.969 4.839 4.881 164,537 -0.08(-1.70%)
Jul 27, 2004 5.120 5.135 4.911 4.966 243,992 -0.15(-3.01%)
Jul 26, 2004 5.256 5.271 5.120 5.120 113,223 -0.08(-1.63%)
Jul 23, 2004 5.280 5.280 5.183 5.204 69,522 -0.08(-1.43%)
Jul 22, 2004 5.214 5.280 5.180 5.280 99,980 +0.04(+0.81%)
Jul 21, 2004 5.298 5.346 5.217 5.238 116,533 -0.06(-1.14%)
Jul 20, 2004 5.316 5.346 5.229 5.298 50,983 -0.00(-0.06%)
Jul 19, 2004 5.380 5.380 5.226 5.301 90,710 -0.11(-1.96%)
Jul 16, 2004 5.340 5.416 5.340 5.407 47,341 +0.07(+1.36%)
Jul 15, 2004 5.316 5.392 5.286 5.334 60,915 +0.02(+0.34%)
Jul 14, 2004 5.180 5.316 5.180 5.316 67,867 +0.06(+1.15%)
Jul 13, 2004 5.256 5.437 5.241 5.256 83,758 +0.02(+0.40%)
Jul 12, 2004 5.241 5.277 5.201 5.235 78,461 +0.04(+0.76%)
Jul 09, 2004 5.198 5.211 5.141 5.195 112,560 -0.03(-0.64%)
Jul 08, 2004 5.271 5.271 5.180 5.229 85,413 -0.00(-0.06%)
Jul 07, 2004 5.226 5.277 5.214 5.232 46,348 -0.04(-0.69%)
Jul 06, 2004 5.226 5.280 5.180 5.268 80,779 +0.02(+0.46%)
Jul 02, 2004 5.256 5.280 5.244 5.244 30,457 +0.00(+0.06%)
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.