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: 7:00 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 (%)
Oct 29, 2010 4.776 4.821 4.773 4.818 141,619 +0.02(+0.47%)
Oct 28, 2010 4.840 4.847 4.745 4.795 460,271 -0.01(-0.13%)
Oct 27, 2010 4.795 4.834 4.751 4.802 202,984 +0.00(+0.07%)
Oct 25, 2010 4.827 4.827 4.786 4.799 204,539 -0.02(-0.33%)
Oct 22, 2010 4.815 4.815 4.786 4.815 139,189 +0.03(+0.53%)
Oct 21, 2010 4.795 4.827 4.744 4.789 113,552 +0.02(+0.47%)
Oct 20, 2010 4.738 4.818 4.738 4.767 121,028 +0.03(+0.54%)
Oct 19, 2010 4.776 4.808 4.738 4.741 107,177 -0.05(-1.13%)
Oct 18, 2010 4.786 4.818 4.773 4.795 111,994 +0.00(+0.07%)
Oct 15, 2010 4.879 4.879 4.783 4.792 170,500 -0.04(-0.73%)
Oct 14, 2010 4.840 4.861 4.811 4.827 90,499 -0.01(-0.20%)
Oct 13, 2010 4.866 4.872 4.802 4.837 62,503 +0.02(+0.33%)
Oct 12, 2010 4.789 4.821 4.741 4.821 114,422 +0.02(+0.47%)
Oct 11, 2010 4.808 4.840 4.779 4.799 51,077 -0.02(-0.40%)
Oct 08, 2010 4.818 4.818 4.792 4.818 61,649 +0.02(+0.47%)
Oct 07, 2010 4.831 4.840 4.763 4.795 156,659 -0.00(-0.00%)
Oct 06, 2010 4.808 4.814 4.789 4.795 94,311 +0.01(+0.13%)
Oct 05, 2010 4.789 4.849 4.762 4.789 235,027 +0.01(+0.20%)
Oct 04, 2010 4.789 4.789 4.738 4.780 187,986 +0.00(+0.07%)
Oct 01, 2010 4.776 4.802 4.743 4.776 95,440 +0.03(+0.67%)
Sep 30, 2010 4.792 4.808 4.741 4.745 127,695 -0.01(-0.27%)
Sep 29, 2010 4.729 4.767 4.705 4.757 311,056 +0.04(+0.94%)
Sep 28, 2010 4.741 4.760 4.697 4.713 202,619 +0.00(+0.07%)
Sep 27, 2010 4.735 4.748 4.687 4.710 182,086 -0.02(-0.47%)
Sep 24, 2010 4.716 4.735 4.691 4.732 225,908 +0.07(+1.57%)
Sep 23, 2010 4.592 4.684 4.592 4.659 122,852 +0.00(+0.00%)
Sep 22, 2010 4.681 4.703 4.646 4.659 76,239 -0.02(-0.34%)
Sep 21, 2010 4.646 4.678 4.630 4.675 176,013 +0.01(+0.27%)
Sep 20, 2010 4.640 4.662 4.614 4.662 93,870 +0.05(+1.10%)
Sep 17, 2010 4.611 4.643 4.592 4.611 147,928 +0.02(+0.42%)
Sep 15, 2010 4.608 4.617 4.573 4.592 131,008 -0.03(-0.76%)
Sep 14, 2010 4.544 4.640 4.541 4.627 180,938 +0.05(+1.11%)
Sep 13, 2010 4.548 4.602 4.535 4.576 152,825 +0.03(+0.77%)
Sep 10, 2010 4.532 4.544 4.481 4.541 111,580 +0.04(+0.92%)
Sep 09, 2010 4.541 4.541 4.500 4.500 120,300 +0.02(+0.43%)
Sep 08, 2010 4.459 4.516 4.421 4.481 99,653 +0.01(+0.21%)
Sep 07, 2010 4.506 4.522 4.465 4.471 68,210 -0.01(-0.28%)
Sep 03, 2010 4.531 4.531 4.456 4.484 58,719 +0.02(+0.35%)
Sep 02, 2010 4.456 4.478 4.427 4.468 98,887 +0.05(+1.07%)
Sep 01, 2010 4.408 4.470 4.390 4.421 91,676 +0.08(+1.74%)
Aug 31, 2010 4.361 4.370 4.313 4.345 144,128 -0.01(-0.15%)
Aug 30, 2010 4.389 4.424 4.329 4.351 91,723 -0.02(-0.51%)
Aug 27, 2010 4.373 4.400 4.314 4.373 74,559 +0.03(+0.65%)
Aug 26, 2010 4.367 4.386 4.298 4.345 152,520 -0.02(-0.51%)
Aug 25, 2010 4.380 4.415 4.342 4.367 147,434 -0.04(-0.93%)
Aug 24, 2010 4.418 4.433 4.342 4.408 148,707 -0.05(-1.06%)
Aug 23, 2010 4.443 4.471 4.411 4.456 80,817 +0.03(+0.79%)
Aug 20, 2010 4.421 4.424 4.351 4.421 132,842 +0.01(+0.29%)
Aug 19, 2010 4.449 4.449 4.355 4.408 150,373 -0.02(-0.50%)
Aug 18, 2010 4.402 4.452 4.326 4.430 84,057 +0.02(+0.43%)
Aug 17, 2010 4.402 4.446 4.377 4.411 54,469 +0.06(+1.45%)
Aug 16, 2010 4.351 4.382 4.326 4.348 58,690 +0.01(+0.22%)
Aug 13, 2010 4.339 4.373 4.295 4.339 116,295 -0.01(-0.22%)
Aug 12, 2010 4.380 4.389 4.171 4.348 145,351 -0.06(-1.28%)
Aug 11, 2010 4.512 4.512 4.386 4.404 88,636 -0.15(-3.34%)
Aug 10, 2010 4.563 4.576 4.506 4.557 67,434 -0.01(-0.21%)
Aug 09, 2010 4.569 4.576 4.550 4.566 37,087 +0.05(+1.04%)
Aug 06, 2010 4.519 4.538 4.481 4.519 95,876 +0.00(+0.00%)
Aug 05, 2010 4.554 4.563 4.516 4.519 50,289 -0.03(-0.69%)
Aug 04, 2010 4.535 4.560 4.500 4.550 59,441 +0.05(+1.12%)
Aug 03, 2010 4.516 4.519 4.491 4.500 47,711 -0.02(-0.35%)
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.