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 (%)
Dec 31, 2010 4.901 4.917 4.862 4.872 116,815 -0.03(-0.53%)
Dec 30, 2010 4.869 4.917 4.856 4.898 51,227 +0.00(+0.00%)
Dec 29, 2010 4.904 4.917 4.846 4.898 61,548 -0.01(-0.13%)
Dec 28, 2010 4.917 4.917 4.846 4.904 76,584 +0.01(+0.13%)
Dec 27, 2010 4.843 4.904 4.840 4.898 52,652 +0.03(+0.60%)
Dec 23, 2010 4.895 4.930 4.849 4.869 93,397 -0.01(-0.13%)
Dec 22, 2010 4.856 4.885 4.814 4.875 73,792 +0.00(+0.00%)
Dec 21, 2010 4.869 4.911 4.836 4.875 73,560 +0.03(+0.60%)
Dec 20, 2010 4.859 4.898 4.817 4.846 97,035 +0.01(+0.27%)
Dec 17, 2010 4.807 4.946 4.804 4.833 86,506 +0.01(+0.20%)
Dec 16, 2010 4.765 4.833 4.762 4.823 114,584 +0.08(+1.64%)
Dec 15, 2010 4.798 4.823 4.746 4.746 57,557 -0.05(-0.95%)
Dec 14, 2010 4.865 4.865 4.772 4.791 153,406 -0.05(-1.00%)
Dec 13, 2010 4.849 4.857 4.791 4.840 53,718 -0.00(-0.07%)
Dec 10, 2010 4.846 4.888 4.833 4.843 51,789 -0.01(-0.13%)
Dec 09, 2010 4.833 4.888 4.833 4.849 90,324 +0.02(+0.46%)
Dec 08, 2010 4.827 4.856 4.808 4.827 42,063 -0.01(-0.25%)
Dec 07, 2010 4.862 4.908 4.804 4.840 65,082 -0.01(-0.13%)
Dec 06, 2010 4.888 4.913 4.846 4.846 128,615 -0.07(-1.37%)
Dec 03, 2010 4.881 4.913 4.868 4.913 101,383 +0.03(+0.66%)
Dec 02, 2010 4.827 4.897 4.827 4.881 54,085 +0.03(+0.66%)
Dec 01, 2010 4.814 4.865 4.814 4.849 77,652 +0.06(+1.34%)
Nov 30, 2010 4.759 4.791 4.747 4.785 176,675 -0.01(-0.27%)
Nov 29, 2010 4.785 4.830 4.756 4.798 85,918 -0.04(-0.73%)
Nov 26, 2010 4.840 4.840 4.811 4.833 29,891 -0.01(-0.20%)
Nov 24, 2010 4.878 4.843 4.843 4.843 93,325 +0.02(+0.33%)
Nov 23, 2010 4.849 4.849 4.766 4.827 111,008 -0.04(-0.79%)
Nov 22, 2010 4.852 4.865 4.817 4.865 103,556 -0.00(-0.07%)
Nov 19, 2010 4.852 4.888 4.814 4.868 86,412 +0.03(+0.60%)
Nov 18, 2010 4.798 4.864 4.798 4.840 98,177 +0.07(+1.55%)
Nov 17, 2010 4.753 4.801 4.743 4.766 113,278 +0.04(+0.82%)
Nov 16, 2010 4.791 4.791 4.655 4.727 200,661 -0.08(-1.74%)
Nov 15, 2010 4.807 4.840 4.801 4.811 59,403 +0.01(+0.27%)
Nov 12, 2010 4.872 4.872 4.788 4.798 136,284 -0.08(-1.65%)
Nov 11, 2010 4.875 4.891 4.846 4.878 158,669 -0.00(-0.07%)
Nov 10, 2010 4.904 4.920 4.867 4.881 98,646 -0.00(-0.07%)
Nov 09, 2010 4.949 4.952 4.885 4.885 74,775 -0.06(-1.30%)
Nov 08, 2010 4.952 4.965 4.907 4.949 117,215 +0.00(+0.00%)
Nov 05, 2010 4.869 4.955 4.869 4.949 77,330 +0.06(+1.31%)
Nov 04, 2010 4.802 4.898 4.802 4.885 168,126 +0.08(+1.73%)
Nov 03, 2010 4.783 4.816 4.770 4.802 236,892 +0.02(+0.40%)
Nov 02, 2010 4.795 4.805 4.776 4.783 76,291 +0.01(+0.13%)
Nov 01, 2010 4.802 4.830 4.763 4.776 107,249 -0.04(-0.86%)
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%)
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.