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 (-1.40%)
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 (%)
Mar 31, 2010 4.767 4.769 4.714 4.745 175,768 -0.01(-0.26%)
Mar 30, 2010 4.739 4.766 4.733 4.757 107,844 +0.03(+0.59%)
Mar 29, 2010 4.742 4.754 4.727 4.729 105,247 -0.01(-0.26%)
Mar 26, 2010 4.708 4.745 4.706 4.742 97,155 +0.03(+0.71%)
Mar 25, 2010 4.745 4.754 4.708 4.708 170,106 -0.02(-0.38%)
Mar 24, 2010 4.696 4.736 4.678 4.726 187,403 +0.01(+0.32%)
Mar 23, 2010 4.717 4.717 4.690 4.711 192,754 +0.02(+0.46%)
Mar 22, 2010 4.638 4.723 4.638 4.690 121,003 -0.03(-0.66%)
Mar 19, 2010 4.754 4.782 4.574 4.721 163,175 -0.04(-0.89%)
Mar 18, 2010 4.739 4.782 4.739 4.763 101,038 -0.00(-0.06%)
Mar 17, 2010 4.766 4.775 4.739 4.766 183,870 +0.05(+1.04%)
Mar 16, 2010 4.668 4.751 4.668 4.717 129,782 +0.04(+0.78%)
Mar 15, 2010 4.671 4.690 4.671 4.681 62,850 -0.02(-0.46%)
Mar 12, 2010 4.720 4.723 4.675 4.702 120,751 +0.04(+0.79%)
Mar 11, 2010 4.650 4.690 4.650 4.665 159,875 -0.01(-0.13%)
Mar 10, 2010 4.668 4.690 4.656 4.671 67,030 -0.00(-0.04%)
Mar 09, 2010 4.668 4.699 4.641 4.673 76,430 +0.01(+0.23%)
Mar 08, 2010 4.681 4.687 4.656 4.662 112,898 -0.02(-0.32%)
Mar 05, 2010 4.599 4.684 4.599 4.678 62,361 +0.11(+2.33%)
Mar 04, 2010 4.559 4.571 4.532 4.571 77,867 +0.03(+0.67%)
Mar 03, 2010 4.559 4.559 4.529 4.541 74,107 -0.00(-0.07%)
Mar 02, 2010 4.547 4.562 4.532 4.544 145,559 +0.00(+0.00%)
Mar 01, 2010 4.529 4.544 4.515 4.544 46,980 +0.05(+1.08%)
Feb 26, 2010 4.486 4.495 4.447 4.495 65,776 +0.04(+0.89%)
Feb 25, 2010 4.447 4.459 4.386 4.456 103,725 -0.02(-0.54%)
Feb 24, 2010 4.437 4.483 4.437 4.480 82,632 +0.02(+0.48%)
Feb 23, 2010 4.462 4.468 4.428 4.459 100,741 +0.00(+0.00%)
Feb 22, 2010 4.476 4.476 4.442 4.459 75,742 +0.01(+0.20%)
Feb 19, 2010 4.428 4.492 4.428 4.450 75,584 +0.03(+0.69%)
Feb 18, 2010 4.362 4.450 4.362 4.419 72,258 +0.04(+0.90%)
Feb 17, 2010 4.343 4.410 4.343 4.380 90,222 +0.02(+0.49%)
Feb 16, 2010 4.264 4.368 4.264 4.358 59,719 +0.09(+2.06%)
Feb 12, 2010 4.276 4.270 4.270 4.270 101,007 -0.01(-0.14%)
Feb 11, 2010 4.246 4.286 4.240 4.276 86,284 +0.04(+0.86%)
Feb 10, 2010 4.255 4.281 4.231 4.240 191,601 -0.04(-0.99%)
Feb 09, 2010 4.240 4.313 4.231 4.282 111,739 +0.07(+1.59%)
Feb 08, 2010 4.167 4.240 4.146 4.216 147,043 +0.01(+0.22%)
Feb 05, 2010 4.303 4.303 4.056 4.207 322,803 -0.12(-2.79%)
Feb 04, 2010 4.397 4.418 4.321 4.327 84,591 -0.13(-2.98%)
Feb 03, 2010 4.463 4.493 4.415 4.460 97,970 -0.06(-1.40%)
Feb 02, 2010 4.433 4.524 4.412 4.524 121,776 +0.13(+2.96%)
Feb 01, 2010 4.339 4.454 4.333 4.394 145,457 +0.05(+1.11%)
Jan 29, 2010 4.400 4.451 4.327 4.345 124,038 -0.05(-1.10%)
Jan 28, 2010 4.431 4.471 4.382 4.394 62,169 -0.05(-1.05%)
Jan 27, 2010 4.451 4.457 4.382 4.440 179,472 -0.04(-0.92%)
Jan 26, 2010 4.527 4.536 4.469 4.481 163,696 -0.07(-1.62%)
Jan 25, 2010 4.542 4.587 4.503 4.555 74,319 +0.03(+0.76%)
Jan 22, 2010 4.575 4.575 4.521 4.521 165,388 -0.06(-1.25%)
Jan 21, 2010 4.641 4.666 4.572 4.578 85,661 -0.08(-1.62%)
Jan 20, 2010 4.657 4.681 4.593 4.654 69,269 -0.05(-0.96%)
Jan 19, 2010 4.663 4.723 4.663 4.699 123,952 +0.05(+0.97%)
Jan 15, 2010 4.614 4.653 4.653 4.653 82,456 +0.01(+0.26%)
Jan 14, 2010 4.632 4.660 4.620 4.641 89,622 +0.02(+0.52%)
Jan 13, 2010 4.575 4.638 4.575 4.617 58,229 +0.04(+0.86%)
Jan 12, 2010 4.611 4.611 4.533 4.578 105,010 -0.03(-0.72%)
Jan 11, 2010 4.608 4.647 4.605 4.611 68,001 +0.01(+0.13%)
Jan 08, 2010 4.563 4.617 4.542 4.605 64,617 +0.03(+0.66%)
Jan 07, 2010 4.587 4.607 4.563 4.575 67,255 -0.04(-0.91%)
Jan 06, 2010 4.617 4.617 4.563 4.617 172,077 -0.01(-0.19%)
Jan 05, 2010 4.536 4.626 4.536 4.626 122,199 +0.10(+2.19%)
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.