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 )

16.15 -0.05 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2019 10.22 10.22 10.18 10.20 33,069 -0.01(-0.06%)
Apr 29, 2019 10.22 10.26 10.20 10.21 29,444 -0.00(-0.03%)
Apr 26, 2019 10.21 10.22 10.19 10.21 20,425 +0.02(+0.22%)
Apr 25, 2019 10.21 10.29 10.16 10.19 15,234 -0.06(-0.57%)
Apr 24, 2019 10.29 10.30 10.21 10.25 69,991 -0.01(-0.13%)
Apr 23, 2019 10.23 10.29 10.17 10.26 42,956 +0.05(+0.51%)
Apr 22, 2019 10.14 10.24 10.13 10.21 33,158 +0.07(+0.71%)
Apr 18, 2019 10.20 10.25 10.14 10.14 20,118 -0.05(-0.51%)
Apr 17, 2019 10.29 10.29 10.16 10.19 14,230 -0.01(-0.13%)
Apr 16, 2019 10.26 10.26 10.19 10.20 27,494 -0.01(-0.06%)
Apr 15, 2019 10.20 10.23 10.15 10.21 33,792 +0.02(+0.19%)
Apr 12, 2019 10.18 10.22 10.16 10.19 30,561 +0.09(+0.90%)
Apr 11, 2019 10.10 10.16 10.09 10.10 22,658 +0.01(+0.06%)
Apr 10, 2019 10.10 10.18 10.09 10.09 41,359 -0.02(-0.19%)
Apr 09, 2019 10.20 10.20 10.06 10.11 23,663 -0.05(-0.45%)
Apr 08, 2019 10.07 10.16 10.07 10.16 27,940 +0.06(+0.58%)
Apr 05, 2019 10.15 10.15 10.06 10.10 17,453 -0.01(-0.13%)
Apr 04, 2019 10.08 10.11 10.06 10.11 19,238 +0.05(+0.45%)
Apr 03, 2019 10.11 10.15 10.05 10.07 53,155 -0.01(-0.06%)
Apr 02, 2019 10.10 10.11 10.05 10.07 24,859 -0.01(-0.06%)
Apr 01, 2019 10.07 10.09 10.04 10.08 19,685 +0.08(+0.78%)
Mar 29, 2019 9.919 10.00 9.919 10.00 33,979 +0.15(+1.51%)
Mar 28, 2019 9.867 9.993 9.854 9.854 28,736 +0.00(+0.00%)
Mar 27, 2019 9.932 9.977 9.841 9.854 21,862 -0.07(-0.72%)
Mar 26, 2019 9.906 10.04 9.893 9.925 20,791 +0.07(+0.72%)
Mar 25, 2019 9.880 9.909 9.828 9.854 29,483 -0.06(-0.56%)
Mar 22, 2019 10.00 10.00 9.838 9.909 36,296 -0.10(-1.00%)
Mar 21, 2019 10.04 10.05 9.990 10.01 44,821 -0.02(-0.19%)
Mar 20, 2019 10.04 10.05 9.971 10.03 46,825 -0.01(-0.06%)
Mar 19, 2019 10.04 10.09 9.996 10.04 49,221 +0.03(+0.32%)
Mar 18, 2019 9.932 10.07 9.867 10.00 60,266 +0.09(+0.91%)
Mar 15, 2019 9.809 9.912 9.789 9.912 25,021 +0.09(+0.92%)
Mar 14, 2019 9.757 9.822 9.757 9.822 58,290 +0.12(+1.20%)
Mar 13, 2019 9.712 9.770 9.686 9.705 54,548 +0.03(+0.27%)
Mar 12, 2019 9.653 9.718 9.653 9.679 23,880 +0.06(+0.61%)
Mar 11, 2019 9.530 9.653 9.528 9.621 34,503 +0.12(+1.29%)
Mar 08, 2019 9.512 9.512 9.351 9.499 74,120 -0.01(-0.14%)
Mar 07, 2019 9.582 9.582 9.505 9.512 22,170 -0.09(-0.94%)
Mar 06, 2019 9.621 9.640 9.595 9.602 19,450 -0.03(-0.33%)
Mar 05, 2019 9.582 9.647 9.576 9.634 60,753 +0.03(+0.34%)
Mar 04, 2019 9.653 9.743 9.576 9.602 55,616 -0.05(-0.53%)
Mar 01, 2019 9.666 9.673 9.647 9.653 52,366 +0.02(+0.20%)
Feb 28, 2019 9.685 9.724 9.627 9.634 87,979 -0.02(-0.20%)
Feb 27, 2019 9.653 9.724 9.602 9.653 53,646 -0.01(-0.13%)
Feb 26, 2019 9.640 9.679 9.627 9.666 72,007 +0.02(+0.23%)
Feb 25, 2019 9.589 9.653 9.589 9.644 35,119 +0.05(+0.57%)
Feb 22, 2019 9.582 9.640 9.547 9.589 104,110 +0.08(+0.88%)
Feb 21, 2019 9.512 9.521 9.473 9.505 107,905 +0.00(+0.00%)
Feb 20, 2019 9.467 9.505 9.467 9.505 43,081 +0.07(+0.75%)
Feb 19, 2019 9.409 9.492 9.409 9.434 58,329 -0.03(-0.27%)
Feb 15, 2019 9.454 9.486 9.441 9.460 49,258 +0.05(+0.48%)
Feb 14, 2019 9.447 9.447 9.398 9.415 47,705 -0.01(-0.07%)
Feb 13, 2019 9.357 9.447 9.357 9.422 26,750 +0.04(+0.41%)
Feb 12, 2019 9.325 9.396 9.325 9.383 52,878 +0.06(+0.62%)
Feb 11, 2019 9.280 9.328 9.280 9.325 47,937 +0.01(+0.13%)
Feb 08, 2019 9.332 9.364 9.275 9.313 46,746 -0.08(-0.82%)
Feb 07, 2019 9.441 9.441 9.345 9.390 36,115 -0.05(-0.54%)
Feb 06, 2019 9.428 9.460 9.415 9.441 27,450 +0.01(+0.07%)
Feb 05, 2019 9.358 9.492 9.358 9.434 65,093 +0.10(+1.03%)
Feb 04, 2019 9.338 9.402 9.338 9.338 67,238 -0.01(-0.14%)
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.