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 )

16.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 28, 2007 6.720 6.726 6.690 6.723 58,601 +0.00(+0.00%)
Sep 27, 2007 6.717 6.748 6.708 6.723 49,993 +0.05(+0.68%)
Sep 26, 2007 6.645 6.711 6.645 6.678 54,628 +0.04(+0.55%)
Sep 25, 2007 6.675 6.678 6.615 6.642 81,446 -0.03(-0.45%)
Sep 24, 2007 6.690 6.690 6.645 6.672 91,048 +0.02(+0.27%)
Sep 21, 2007 6.615 6.678 6.612 6.654 74,493 +0.07(+1.06%)
Sep 20, 2007 6.597 6.630 6.569 6.584 62,574 -0.03(-0.41%)
Sep 19, 2007 6.606 6.645 6.578 6.612 33,439 +0.04(+0.55%)
Sep 18, 2007 6.436 6.581 6.436 6.575 36,088 +0.16(+2.50%)
Sep 17, 2007 6.442 6.449 6.415 6.415 27,148 -0.06(-0.89%)
Sep 14, 2007 6.449 6.473 6.436 6.473 59,926 -0.03(-0.42%)
Sep 13, 2007 6.476 6.551 6.467 6.500 59,595 +0.05(+0.75%)
Sep 12, 2007 6.421 6.476 6.421 6.452 59,926 -0.02(-0.23%)
Sep 11, 2007 6.367 6.467 6.367 6.467 30,459 +0.10(+1.57%)
Sep 10, 2007 6.403 6.452 6.267 6.367 133,426 -0.12(-1.86%)
Sep 07, 2007 6.551 6.554 6.449 6.488 80,453 -0.13(-1.96%)
Sep 06, 2007 6.587 6.618 6.548 6.618 84,095 +0.06(+0.92%)
Sep 05, 2007 6.584 6.584 6.524 6.557 28,142 -0.07(-1.00%)
Sep 04, 2007 6.563 6.627 6.551 6.624 31,453 +0.07(+1.01%)
Aug 31, 2007 6.539 6.566 6.536 6.557 21,189 +0.09(+1.40%)
Aug 30, 2007 6.370 6.512 6.367 6.467 224,806 +0.01(+0.09%)
Aug 29, 2007 6.319 6.467 6.304 6.461 91,379 +0.17(+2.74%)
Aug 28, 2007 6.445 6.467 6.288 6.288 80,122 -0.18(-2.76%)
Aug 27, 2007 6.521 6.521 6.436 6.467 84,095 -0.01(-0.14%)
Aug 24, 2007 6.403 6.485 6.403 6.476 93,365 +0.07(+1.04%)
Aug 23, 2007 6.479 6.506 6.376 6.409 93,034 -0.04(-0.66%)
Aug 22, 2007 6.385 6.521 6.385 6.452 64,561 +0.13(+2.10%)
Aug 21, 2007 6.249 6.325 6.225 6.319 94,690 +0.08(+1.31%)
Aug 20, 2007 6.101 6.252 6.068 6.237 158,258 +0.16(+2.69%)
Aug 17, 2007 6.047 6.110 6.047 6.074 76,480 +0.19(+3.29%)
Aug 16, 2007 5.899 5.914 5.500 5.881 270,164 -0.14(-2.36%)
Aug 15, 2007 6.119 6.198 6.008 6.023 177,130 -0.17(-2.73%)
Aug 14, 2007 6.406 6.406 6.137 6.192 118,859 -0.21(-3.30%)
Aug 13, 2007 6.506 6.506 6.403 6.403 58,932 -0.03(-0.42%)
Aug 10, 2007 6.452 6.488 6.310 6.430 91,710 -0.12(-1.80%)
Aug 09, 2007 6.497 6.618 6.494 6.548 226,792 -0.13(-1.94%)
Aug 08, 2007 6.572 6.702 6.572 6.678 186,731 +0.12(+1.89%)
Aug 07, 2007 6.482 6.576 6.473 6.554 102,967 +0.07(+1.02%)
Aug 06, 2007 6.415 6.515 6.361 6.488 97,669 +0.09(+1.37%)
Aug 03, 2007 6.461 6.491 6.400 6.400 26,486 -0.09(-1.40%)
Aug 02, 2007 6.503 6.533 6.491 6.491 24,831 +0.04(+0.66%)
Aug 01, 2007 6.439 6.479 6.379 6.449 134,089 -0.04(-0.65%)
Jul 31, 2007 6.603 6.608 6.491 6.491 103,960 -0.06(-0.92%)
Jul 30, 2007 6.500 6.566 6.412 6.551 87,075 +0.10(+1.50%)
Jul 27, 2007 6.545 6.569 6.455 6.455 105,946 -0.09(-1.34%)
Jul 26, 2007 6.675 6.699 6.488 6.542 175,474 -0.24(-3.52%)
Jul 25, 2007 6.811 6.811 6.711 6.781 96,345 +0.01(+0.13%)
Jul 24, 2007 6.856 6.856 6.766 6.772 119,190 -0.08(-1.23%)
Jul 23, 2007 6.802 6.880 6.802 6.856 92,703 +0.04(+0.62%)
Jul 20, 2007 6.883 6.883 6.808 6.814 69,527 -0.08(-1.10%)
Jul 19, 2007 6.865 6.893 6.832 6.889 61,581 +0.08(+1.20%)
Jul 18, 2007 6.829 6.844 6.760 6.808 79,460 -0.05(-0.70%)
Jul 17, 2007 6.865 6.938 6.856 6.856 66,547 -0.02(-0.22%)
Jul 16, 2007 6.896 6.896 6.862 6.871 50,324 -0.02(-0.35%)
Jul 13, 2007 6.817 6.902 6.817 6.896 96,676 +0.03(+0.44%)
Jul 12, 2007 6.766 6.868 6.766 6.865 63,899 +0.11(+1.61%)
Jul 11, 2007 6.741 6.781 6.711 6.757 68,534 +0.04(+0.63%)
Jul 10, 2007 6.760 6.760 6.711 6.714 112,568 -0.09(-1.38%)
Jul 09, 2007 6.735 6.838 6.735 6.808 34,763 +0.05(+0.67%)
Jul 06, 2007 6.726 6.766 6.726 6.763 58,601 +0.04(+0.63%)
Jul 05, 2007 6.705 6.729 6.702 6.720 45,358 -0.00(-0.04%)
Jul 03, 2007 6.708 6.729 6.696 6.723 59,595 +0.05(+0.72%)
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.