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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2012 5.555 5.555 5.504 5.537 54,136 +0.01(+0.27%)
Nov 29, 2012 5.500 5.552 5.497 5.522 56,908 +0.01(+0.13%)
Nov 28, 2012 5.419 5.515 5.396 5.515 85,920 +0.05(+0.88%)
Nov 27, 2012 5.467 5.485 5.404 5.467 70,892 +0.01(+0.20%)
Nov 26, 2012 5.411 5.459 5.393 5.456 59,624 +0.03(+0.48%)
Nov 23, 2012 5.459 5.459 5.419 5.430 36,034 +0.04(+0.75%)
Nov 21, 2012 5.400 5.400 5.348 5.389 33,557 +0.00(+0.07%)
Nov 20, 2012 5.352 5.385 5.345 5.385 75,548 +0.06(+1.11%)
Nov 19, 2012 5.345 5.467 5.234 5.326 53,786 +0.08(+1.55%)
Nov 16, 2012 5.149 5.304 5.149 5.245 92,003 +0.05(+1.00%)
Nov 15, 2012 5.193 5.197 5.105 5.193 119,981 +0.00(+0.00%)
Nov 14, 2012 5.359 5.415 5.181 5.193 163,310 -0.20(-3.65%)
Nov 13, 2012 5.337 5.422 5.337 5.390 20,722 -0.02(-0.40%)
Nov 12, 2012 5.415 5.437 5.389 5.411 22,059 -0.01(-0.27%)
Nov 09, 2012 5.411 5.456 5.389 5.426 22,270 -0.02(-0.41%)
Nov 08, 2012 5.500 5.511 5.444 5.448 100,645 -0.05(-0.94%)
Nov 07, 2012 5.540 5.552 5.496 5.500 82,869 -0.08(-1.52%)
Nov 06, 2012 5.566 5.621 5.529 5.585 49,367 +0.06(+1.00%)
Nov 05, 2012 5.540 5.548 5.511 5.529 55,500 +0.00(+0.00%)
Nov 02, 2012 5.566 5.585 5.500 5.529 66,588 -0.01(-0.13%)
Nov 01, 2012 5.511 5.566 5.511 5.536 111,359 +0.03(+0.60%)
Oct 31, 2012 5.548 5.684 5.467 5.504 110,393 -0.01(-0.26%)
Oct 26, 2012 5.533 5.518 5.518 5.518 66,411 -0.04(-0.80%)
Oct 25, 2012 5.566 5.570 5.522 5.562 63,137 +0.04(+0.73%)
Oct 24, 2012 5.544 5.562 5.515 5.522 59,098 +0.00(+0.07%)
Oct 23, 2012 5.559 5.560 5.467 5.518 65,581 -0.08(-1.38%)
Oct 19, 2012 5.610 5.610 5.577 5.596 47,049 -0.02(-0.39%)
Oct 18, 2012 5.614 5.636 5.607 5.618 28,363 -0.02(-0.33%)
Oct 17, 2012 5.603 5.643 5.588 5.636 69,667 +0.05(+0.85%)
Oct 16, 2012 5.504 5.588 5.504 5.588 38,576 +0.07(+1.27%)
Oct 15, 2012 5.496 5.518 5.478 5.518 50,464 +0.04(+0.80%)
Oct 12, 2012 5.500 5.500 5.434 5.474 41,311 -0.01(-0.17%)
Oct 11, 2012 5.504 5.504 5.463 5.484 48,899 +0.01(+0.24%)
Oct 10, 2012 5.496 5.518 5.427 5.471 129,699 -0.03(-0.60%)
Oct 09, 2012 5.580 5.580 5.492 5.503 35,152 -0.06(-1.12%)
Oct 08, 2012 5.562 5.566 5.551 5.566 45,028 -0.01(-0.20%)
Oct 05, 2012 5.573 5.609 5.558 5.577 39,812 +0.03(+0.53%)
Oct 04, 2012 5.551 5.566 5.533 5.547 44,908 +0.02(+0.40%)
Oct 03, 2012 5.522 5.544 5.507 5.525 33,324 +0.02(+0.33%)
Oct 02, 2012 5.522 5.544 5.476 5.507 51,486 -0.02(-0.40%)
Oct 01, 2012 5.492 5.569 5.492 5.529 54,321 +0.04(+0.80%)
Sep 28, 2012 5.507 5.522 5.482 5.485 70,537 -0.02(-0.40%)
Sep 27, 2012 5.496 5.532 5.496 5.507 101,388 +0.02(+0.33%)
Sep 26, 2012 5.544 5.547 5.489 5.489 97,166 -0.04(-0.73%)
Sep 25, 2012 5.580 5.584 5.529 5.529 69,092 -0.03(-0.58%)
Sep 24, 2012 5.562 5.573 5.518 5.561 83,566 -0.01(-0.21%)
Sep 21, 2012 5.529 5.580 5.525 5.573 99,059 +0.03(+0.53%)
Sep 20, 2012 5.518 5.547 5.489 5.544 62,358 +0.02(+0.33%)
Sep 19, 2012 5.544 5.544 5.522 5.525 44,519 +0.00(+0.00%)
Sep 18, 2012 5.482 5.525 5.482 5.525 52,717 +0.03(+0.53%)
Sep 17, 2012 5.500 5.529 5.494 5.496 84,633 -0.02(-0.33%)
Sep 14, 2012 5.507 5.551 5.507 5.514 111,669 +0.02(+0.33%)
Sep 13, 2012 5.449 5.507 5.412 5.496 109,619 +0.06(+1.14%)
Sep 12, 2012 5.401 5.445 5.401 5.434 70,707 +0.03(+0.47%)
Sep 11, 2012 5.416 5.416 5.394 5.408 49,234 +0.01(+0.27%)
Sep 10, 2012 5.441 5.441 5.372 5.394 58,122 -0.04(-0.67%)
Sep 07, 2012 5.379 5.430 5.379 5.430 45,201 +0.04(+0.67%)
Sep 06, 2012 5.303 5.397 5.303 5.394 77,988 +0.09(+1.78%)
Sep 05, 2012 5.317 5.317 5.296 5.299 21,842 -0.02(-0.34%)
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.