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, 2008 4.380 4.498 4.338 4.434 109,588 +0.14(+3.38%)
Sep 29, 2008 4.751 4.751 4.289 4.289 156,343 -0.53(-11.03%)
Sep 26, 2008 4.773 4.830 4.748 4.821 0 +0.01(+0.13%)
Sep 25, 2008 4.745 4.960 4.745 4.815 181,908 +0.05(+0.95%)
Sep 24, 2008 4.685 4.769 4.685 4.769 58,803 +0.11(+2.27%)
Sep 23, 2008 4.682 4.730 4.612 4.664 139,496 -0.03(-0.64%)
Sep 22, 2008 4.911 4.916 4.694 4.694 83,550 -0.24(-4.78%)
Sep 19, 2008 4.833 4.961 4.833 4.930 0 +0.33(+7.23%)
Sep 18, 2008 4.365 4.655 4.350 4.597 182,653 +0.20(+4.53%)
Sep 17, 2008 4.591 4.631 4.347 4.398 185,848 -0.26(-5.64%)
Sep 16, 2008 4.555 4.661 4.546 4.661 177,508 -0.12(-2.47%)
Sep 15, 2008 4.984 4.993 4.779 4.779 90,111 -0.29(-5.78%)
Sep 12, 2008 5.029 5.087 5.017 5.072 59,445 +0.02(+0.36%)
Sep 11, 2008 4.999 5.078 4.987 5.053 151,457 +0.01(+0.12%)
Sep 10, 2008 5.120 5.120 5.047 5.047 85,245 -0.10(-1.89%)
Sep 09, 2008 5.226 5.241 5.138 5.145 128,478 -0.10(-1.89%)
Sep 08, 2008 5.307 5.349 5.120 5.244 105,741 +0.08(+1.52%)
Sep 05, 2008 5.165 5.189 5.132 5.165 0 -0.06(-1.10%)
Sep 04, 2008 5.331 5.343 5.223 5.223 51,039 -0.16(-2.97%)
Sep 03, 2008 5.352 5.383 5.331 5.383 62,093 -0.01(-0.17%)
Sep 02, 2008 5.407 5.479 5.346 5.392 111,488 -0.01(-0.11%)
Aug 29, 2008 5.434 5.443 5.343 5.398 34,311 -0.06(-1.16%)
Aug 28, 2008 5.428 5.467 5.425 5.461 20,353 +0.05(+0.90%)
Aug 27, 2008 5.428 5.443 5.401 5.412 39,657 +0.01(+0.10%)
Aug 26, 2008 5.352 5.407 5.352 5.407 271,553 +0.05(+1.02%)
Aug 25, 2008 5.389 5.413 5.328 5.352 64,547 -0.11(-1.94%)
Aug 22, 2008 5.371 5.458 5.371 5.458 53,446 +0.09(+1.63%)
Aug 21, 2008 5.295 5.398 5.295 5.371 89,088 +0.00(+0.00%)
Aug 20, 2008 5.365 5.371 5.307 5.371 39,048 +0.02(+0.45%)
Aug 19, 2008 5.374 5.388 5.334 5.346 31,954 -0.08(-1.45%)
Aug 18, 2008 5.437 5.450 5.396 5.425 84,745 -0.01(-0.22%)
Aug 15, 2008 5.431 5.491 5.407 5.437 0 -0.03(-0.55%)
Aug 14, 2008 5.470 5.519 5.392 5.467 151,642 -0.04(-0.66%)
Aug 13, 2008 5.540 5.546 5.504 5.504 47,616 -0.07(-1.25%)
Aug 12, 2008 5.652 5.652 5.573 5.573 53,383 -0.07(-1.23%)
Aug 11, 2008 5.655 5.682 5.627 5.642 84,996 +0.02(+0.29%)
Aug 08, 2008 5.516 5.642 5.516 5.626 46,557 +0.07(+1.17%)
Aug 07, 2008 5.621 5.623 5.549 5.561 57,700 -0.09(-1.55%)
Aug 06, 2008 5.633 5.649 5.600 5.649 29,202 +0.03(+0.48%)
Aug 05, 2008 5.567 5.621 5.561 5.621 55,734 +0.11(+2.08%)
Aug 04, 2008 5.567 5.567 5.504 5.507 79,292 -0.06(-1.09%)
Aug 01, 2008 5.606 5.606 5.543 5.567 53,744 -0.05(-0.86%)
Jul 31, 2008 5.645 5.692 5.615 5.615 99,808 -0.10(-1.69%)
Jul 30, 2008 5.733 5.757 5.667 5.712 52,013 +0.01(+0.16%)
Jul 29, 2008 5.703 5.706 5.543 5.703 85,086 +0.15(+2.72%)
Jul 28, 2008 5.624 5.630 5.552 5.552 53,185 -0.08(-1.34%)
Jul 25, 2008 5.573 5.639 5.573 5.627 48,070 +0.02(+0.43%)
Jul 24, 2008 5.658 5.658 5.591 5.603 138,522 -0.07(-1.22%)
Jul 23, 2008 5.615 5.673 5.615 5.673 34,374 +0.05(+0.91%)
Jul 22, 2008 5.540 5.621 5.513 5.621 56,154 +0.06(+1.03%)
Jul 21, 2008 5.543 5.593 5.543 5.564 82,619 +0.02(+0.38%)
Jul 18, 2008 5.537 5.543 5.482 5.543 50,291 +0.05(+0.94%)
Jul 17, 2008 5.428 5.497 5.410 5.491 151,493 +0.10(+1.91%)
Jul 16, 2008 5.250 5.389 5.211 5.389 157,618 +0.18(+3.36%)
Jul 15, 2008 5.268 5.310 5.156 5.214 157,045 -0.08(-1.54%)
Jul 14, 2008 5.443 5.461 5.295 5.295 115,964 -0.15(-2.77%)
Jul 11, 2008 5.422 5.482 5.392 5.446 101,288 -0.04(-0.66%)
Jul 10, 2008 5.422 5.543 5.395 5.482 88,214 +0.08(+1.40%)
Jul 09, 2008 5.452 5.470 5.407 5.407 94,816 -0.04(-0.78%)
Jul 08, 2008 5.432 5.449 5.359 5.449 51,688 +0.03(+0.50%)
Jul 07, 2008 5.482 5.543 5.349 5.422 80,454 -0.05(-0.88%)
Jul 04, 2008 5.528 5.528 5.467 5.470 33,698 +0.00(+0.00%)
Jul 03, 2008 5.528 5.528 5.467 5.470 33,698 -0.05(-0.93%)
Jul 02, 2008 5.600 5.615 5.522 5.522 73,830 -0.05(-0.87%)
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.