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 )

16.09 -0.06 (-0.37%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 13, 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 (%)
Apr 29, 2016 6.259 6.259 6.167 6.206 33,513 -0.02(-0.31%)
Apr 28, 2016 6.230 6.312 6.215 6.225 61,263 -0.04(-0.69%)
Apr 27, 2016 6.235 6.283 6.215 6.268 59,634 +0.03(+0.46%)
Apr 26, 2016 6.206 6.239 6.196 6.239 58,253 +0.05(+0.86%)
Apr 25, 2016 6.230 6.230 6.177 6.186 47,718 -0.04(-0.70%)
Apr 22, 2016 6.215 6.235 6.157 6.230 85,461 +0.02(+0.35%)
Apr 21, 2016 6.225 6.246 6.201 6.208 62,263 -0.01(-0.19%)
Apr 20, 2016 6.167 6.249 6.162 6.220 90,986 +0.05(+0.78%)
Apr 19, 2016 6.167 6.206 6.154 6.172 86,024 +0.07(+1.10%)
Apr 18, 2016 6.066 6.125 6.061 6.104 54,465 +0.00(+0.08%)
Apr 15, 2016 6.085 6.124 6.066 6.100 38,787 +0.01(+0.16%)
Apr 14, 2016 6.095 6.129 6.090 6.090 33,332 +0.01(+0.24%)
Apr 13, 2016 6.080 6.104 6.042 6.076 62,834 +0.04(+0.72%)
Apr 12, 2016 5.955 6.035 5.955 6.032 63,562 +0.08(+1.38%)
Apr 11, 2016 5.931 5.979 5.931 5.950 28,216 +0.05(+0.82%)
Apr 08, 2016 5.926 5.950 5.902 5.902 31,491 +0.06(+1.07%)
Apr 07, 2016 5.902 5.918 5.787 5.840 57,793 -0.07(-1.13%)
Apr 06, 2016 5.849 5.931 5.832 5.907 52,869 +0.08(+1.31%)
Apr 05, 2016 5.825 5.864 5.811 5.830 90,704 -0.07(-1.14%)
Apr 04, 2016 5.935 5.987 5.892 5.897 35,628 -0.05(-0.88%)
Apr 01, 2016 5.892 5.983 5.892 5.950 64,642 +0.00(+0.00%)
Mar 31, 2016 5.950 5.993 5.943 5.950 54,812 +0.01(+0.24%)
Mar 30, 2016 5.926 5.983 5.916 5.935 82,679 +0.04(+0.73%)
Mar 29, 2016 5.840 5.892 5.816 5.892 45,766 +0.04(+0.74%)
Mar 28, 2016 5.830 5.859 5.830 5.849 47,208 +0.02(+0.41%)
Mar 24, 2016 5.840 5.825 5.825 5.825 49,721 -0.07(-1.14%)
Mar 23, 2016 5.983 5.996 5.892 5.892 88,614 -0.09(-1.52%)
Mar 22, 2016 5.921 5.993 5.921 5.983 65,862 +0.04(+0.73%)
Mar 21, 2016 5.926 5.964 5.926 5.940 67,502 -0.02(-0.40%)
Mar 18, 2016 5.964 5.983 5.940 5.964 68,132 +0.03(+0.48%)
Mar 17, 2016 5.868 5.967 5.868 5.935 59,009 +0.04(+0.65%)
Mar 16, 2016 5.849 5.909 5.849 5.897 22,575 +0.03(+0.57%)
Mar 15, 2016 5.859 5.888 5.847 5.864 37,915 -0.05(-0.89%)
Mar 14, 2016 5.878 5.921 5.878 5.916 17,849 +0.00(+0.00%)
Mar 11, 2016 5.888 5.921 5.852 5.916 65,749 +0.09(+1.48%)
Mar 10, 2016 5.854 5.873 5.792 5.830 101,379 +0.01(+0.16%)
Mar 09, 2016 5.816 5.839 5.811 5.821 62,565 +0.01(+0.24%)
Mar 08, 2016 5.811 5.816 5.749 5.806 117,488 +0.00(+0.00%)
Mar 07, 2016 5.797 5.816 5.754 5.806 65,574 +0.01(+0.16%)
Mar 04, 2016 5.721 5.811 5.701 5.797 99,450 +0.10(+1.75%)
Mar 03, 2016 5.616 5.702 5.615 5.697 147,902 +0.10(+1.78%)
Mar 02, 2016 5.569 5.621 5.559 5.597 104,712 +0.05(+0.86%)
Mar 01, 2016 5.478 5.554 5.469 5.550 39,604 +0.13(+2.37%)
Feb 29, 2016 5.421 5.469 5.407 5.421 51,954 -0.02(-0.35%)
Feb 26, 2016 5.455 5.474 5.421 5.440 77,491 +0.03(+0.62%)
Feb 25, 2016 5.359 5.412 5.350 5.407 41,347 +0.04(+0.71%)
Feb 24, 2016 5.336 5.369 5.281 5.369 85,801 -0.01(-0.18%)
Feb 23, 2016 5.417 5.445 5.374 5.378 49,462 -0.06(-1.05%)
Feb 22, 2016 5.488 5.488 5.426 5.436 110,934 +0.06(+1.06%)
Feb 19, 2016 5.378 5.384 5.355 5.378 72,309 +0.00(+0.09%)
Feb 18, 2016 5.383 5.417 5.374 5.374 65,957 +0.00(+0.00%)
Feb 17, 2016 5.317 5.402 5.317 5.374 85,368 +0.11(+2.08%)
Feb 16, 2016 5.236 5.279 5.226 5.264 110,680 +0.08(+1.47%)
Feb 12, 2016 5.117 5.188 5.188 5.188 79,276 +0.04(+0.83%)
Feb 11, 2016 5.136 5.169 5.036 5.145 36,551 -0.10(-1.81%)
Feb 10, 2016 5.269 5.293 5.222 5.241 41,385 -0.00(-0.00%)
Feb 09, 2016 5.212 5.268 5.212 5.241 42,573 -0.05(-1.00%)
Feb 08, 2016 5.302 5.307 5.241 5.294 56,787 -0.07(-1.30%)
Feb 05, 2016 5.453 5.453 5.359 5.364 57,770 -0.12(-2.15%)
Feb 04, 2016 5.430 5.519 5.430 5.482 27,298 +0.01(+0.26%)
Feb 03, 2016 5.491 5.491 5.373 5.467 24,414 +0.01(+0.26%)
Feb 02, 2016 5.585 5.585 5.426 5.453 54,938 -0.14(-2.45%)
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.