Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

16.63 -0.24 (-1.42%)
Official Closing Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2012 5.029 5.078 5.029 5.060 49,851 +0.02(+0.49%)
Jan 30, 2012 4.997 5.039 4.984 5.036 44,993 -0.01(-0.28%)
Jan 27, 2012 4.977 5.050 4.977 5.050 55,809 +0.03(+0.70%)
Jan 26, 2012 5.015 5.050 4.973 5.015 108,849 +0.02(+0.35%)
Jan 25, 2012 4.970 5.011 4.938 4.997 109,484 +0.03(+0.70%)
Jan 24, 2012 4.931 4.963 4.907 4.963 151,624 +0.00(+0.07%)
Jan 23, 2012 4.910 4.959 4.893 4.959 96,109 +0.06(+1.28%)
Jan 20, 2012 4.879 4.896 4.851 4.896 67,063 +0.03(+0.57%)
Jan 19, 2012 4.858 4.868 4.840 4.868 121,299 +0.04(+0.80%)
Jan 18, 2012 4.763 4.830 4.763 4.830 72,600 +0.05(+1.10%)
Jan 17, 2012 4.774 4.805 4.763 4.777 85,622 +0.04(+0.81%)
Jan 13, 2012 4.749 4.756 4.721 4.739 49,190 -0.03(-0.59%)
Jan 12, 2012 4.788 4.802 4.763 4.767 69,435 -0.01(-0.15%)
Jan 11, 2012 4.774 4.788 4.757 4.774 65,529 -0.03(-0.65%)
Jan 10, 2012 4.805 4.805 4.757 4.805 58,338 +0.05(+0.96%)
Jan 09, 2012 4.718 4.760 4.714 4.760 89,411 +0.07(+1.41%)
Jan 06, 2012 4.694 4.735 4.690 4.694 63,528 -0.03(-0.59%)
Jan 05, 2012 4.707 4.732 4.666 4.721 121,588 +0.00(+0.00%)
Jan 04, 2012 4.669 4.721 4.666 4.721 29,434 +0.07(+1.49%)
Dec 30, 2011 4.565 4.652 4.565 4.652 176,021 +0.07(+1.52%)
Dec 29, 2011 4.575 4.624 4.569 4.582 85,462 -0.01(-0.15%)
Dec 28, 2011 4.652 4.654 4.562 4.589 165,317 -0.05(-1.12%)
Dec 27, 2011 4.635 4.659 4.621 4.641 99,995 +0.01(+0.30%)
Dec 23, 2011 4.631 4.638 4.607 4.628 97,470 +0.04(+0.83%)
Dec 21, 2011 4.610 4.617 4.565 4.589 109,421 -0.01(-0.15%)
Dec 20, 2011 4.530 4.600 4.530 4.596 126,522 +0.14(+3.04%)
Dec 19, 2011 4.558 4.579 4.457 4.461 64,916 -0.09(-2.06%)
Dec 16, 2011 4.569 4.572 4.523 4.555 90,810 +0.02(+0.54%)
Dec 15, 2011 4.537 4.572 4.426 4.530 190,940 +0.02(+0.54%)
Dec 14, 2011 4.562 4.579 4.485 4.506 94,290 -0.06(-1.22%)
Dec 13, 2011 4.655 4.680 4.551 4.562 61,928 -0.06(-1.28%)
Dec 12, 2011 4.680 4.680 4.586 4.621 80,036 -0.08(-1.70%)
Dec 09, 2011 4.631 4.714 4.614 4.701 66,928 +0.07(+1.50%)
Dec 08, 2011 4.711 4.714 4.628 4.631 167,421 -0.11(-2.29%)
Dec 07, 2011 4.698 4.757 4.671 4.740 104,519 +0.04(+0.81%)
Dec 06, 2011 4.712 4.736 4.698 4.702 67,051 -0.02(-0.51%)
Dec 05, 2011 4.736 4.767 4.701 4.726 75,588 +0.04(+0.88%)
Dec 02, 2011 4.709 4.746 4.684 4.684 80,446 +0.02(+0.37%)
Dec 01, 2011 4.660 4.684 4.660 4.667 79,597 +0.02(+0.45%)
Nov 30, 2011 4.639 4.681 4.608 4.646 106,860 +0.13(+2.91%)
Nov 29, 2011 4.470 4.546 4.450 4.515 80,481 +0.03(+0.69%)
Nov 28, 2011 4.494 4.522 4.460 4.484 90,458 +0.08(+1.72%)
Nov 25, 2011 4.384 4.443 4.343 4.408 44,556 +0.02(+0.47%)
Nov 23, 2011 4.446 4.450 4.387 4.388 91,738 -0.09(-2.00%)
Nov 22, 2011 4.446 4.491 4.429 4.477 77,262 +0.03(+0.70%)
Nov 21, 2011 4.491 4.496 4.425 4.446 117,648 -0.10(-2.20%)
Nov 18, 2011 4.567 4.608 4.546 4.546 83,821 +0.01(+0.15%)
Nov 17, 2011 4.633 4.633 4.529 4.539 39,797 -0.12(-2.52%)
Nov 16, 2011 4.660 4.719 4.643 4.657 58,670 -0.07(-1.39%)
Nov 15, 2011 4.681 4.729 4.667 4.722 105,608 +0.02(+0.51%)
Nov 14, 2011 4.757 4.757 4.692 4.698 63,433 -0.06(-1.23%)
Nov 11, 2011 4.753 4.805 4.753 4.757 89,933 +0.06(+1.17%)
Nov 10, 2011 4.740 4.746 4.681 4.702 69,843 +0.01(+0.12%)
Nov 09, 2011 4.798 4.798 4.688 4.696 95,217 -0.18(-3.65%)
Nov 08, 2011 4.833 4.885 4.829 4.874 54,319 +0.05(+1.06%)
Nov 07, 2011 4.799 4.834 4.768 4.823 62,936 +0.01(+0.14%)
Nov 04, 2011 4.803 4.823 4.755 4.816 57,642 -0.01(-0.14%)
Nov 03, 2011 4.765 4.861 4.724 4.823 183,567 +0.08(+1.74%)
Nov 02, 2011 4.741 4.772 4.703 4.741 65,964 +0.03(+0.73%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.