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 )

16.62 -0.25 (-1.48%)
Streaming Delayed Price Updated: 3:47 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 (%)
Apr 30, 2012 5.318 5.318 5.265 5.286 54,781 -0.02(-0.47%)
Apr 27, 2012 5.293 5.322 5.277 5.311 24,776 +0.03(+0.61%)
Apr 26, 2012 5.293 5.293 5.244 5.279 33,320 -0.00(-0.07%)
Apr 25, 2012 5.251 5.286 5.237 5.283 72,540 +0.06(+1.16%)
Apr 24, 2012 5.222 5.244 5.197 5.222 33,300 +0.00(+0.00%)
Apr 23, 2012 5.219 5.222 5.162 5.222 75,192 -0.01(-0.27%)
Apr 20, 2012 5.229 5.251 5.219 5.236 30,249 +0.01(+0.27%)
Apr 19, 2012 5.254 5.257 5.201 5.222 54,082 -0.03(-0.59%)
Apr 18, 2012 5.229 5.253 5.229 5.253 24,045 +0.02(+0.32%)
Apr 17, 2012 5.215 5.258 5.197 5.236 62,108 +0.06(+1.10%)
Apr 16, 2012 5.176 5.204 5.148 5.180 36,022 +0.00(+0.07%)
Apr 13, 2012 5.219 5.219 5.165 5.176 23,023 -0.04(-0.82%)
Apr 12, 2012 5.197 5.229 5.193 5.219 45,503 +0.04(+0.75%)
Apr 11, 2012 5.183 5.208 5.169 5.180 72,129 +0.05(+0.90%)
Apr 10, 2012 5.219 5.229 5.109 5.133 81,055 -0.10(-1.83%)
Apr 09, 2012 5.229 5.243 5.194 5.229 36,825 -0.03(-0.51%)
Apr 05, 2012 5.310 5.310 5.247 5.256 64,277 -0.02(-0.43%)
Apr 04, 2012 5.257 5.296 5.250 5.279 46,570 -0.04(-0.80%)
Apr 03, 2012 5.363 5.367 5.321 5.321 81,375 -0.05(-0.90%)
Apr 02, 2012 5.271 5.377 5.264 5.369 101,034 +0.08(+1.58%)
Mar 30, 2012 5.293 5.307 5.268 5.286 23,452 +0.02(+0.47%)
Mar 29, 2012 5.254 5.261 5.226 5.261 65,046 +0.01(+0.13%)
Mar 28, 2012 5.328 5.328 5.247 5.254 75,352 -0.08(-1.52%)
Mar 27, 2012 5.353 5.367 5.303 5.335 95,255 +0.00(+0.00%)
Mar 26, 2012 5.324 5.360 5.314 5.335 70,167 +0.04(+0.80%)
Mar 23, 2012 5.293 5.303 5.264 5.293 70,226 +0.02(+0.40%)
Mar 22, 2012 5.296 5.296 5.243 5.271 86,116 -0.04(-0.67%)
Mar 21, 2012 5.317 5.324 5.293 5.307 40,057 -0.01(-0.13%)
Mar 20, 2012 5.286 5.317 5.240 5.314 101,051 +0.01(+0.27%)
Mar 19, 2012 5.286 5.335 5.286 5.300 68,573 +0.00(+0.00%)
Mar 16, 2012 5.307 5.328 5.293 5.300 42,098 -0.01(-0.13%)
Mar 15, 2012 5.293 5.325 5.289 5.307 46,550 +0.00(+0.07%)
Mar 14, 2012 5.328 5.346 5.289 5.303 37,238 -0.01(-0.20%)
Mar 13, 2012 5.275 5.314 5.264 5.314 81,862 +0.06(+1.08%)
Mar 12, 2012 5.275 5.275 5.234 5.257 39,647 +0.00(+0.00%)
Mar 09, 2012 5.268 5.271 5.247 5.257 33,355 -0.01(-0.20%)
Mar 08, 2012 5.240 5.268 5.211 5.268 33,933 +0.08(+1.50%)
Mar 07, 2012 5.176 5.196 5.151 5.190 28,154 +0.05(+1.03%)
Mar 06, 2012 5.162 5.186 5.134 5.137 54,066 -0.09(-1.68%)
Mar 05, 2012 5.239 5.250 5.200 5.225 238,553 -0.03(-0.60%)
Mar 02, 2012 5.306 5.306 5.246 5.257 41,635 -0.04(-0.66%)
Mar 01, 2012 5.288 5.306 5.278 5.292 66,636 +0.02(+0.40%)
Feb 29, 2012 5.313 5.313 5.265 5.271 69,451 -0.03(-0.53%)
Feb 28, 2012 5.260 5.299 5.250 5.299 144,551 +0.02(+0.40%)
Feb 27, 2012 5.253 5.278 5.236 5.278 32,201 +0.01(+0.13%)
Feb 24, 2012 5.257 5.288 5.253 5.271 45,417 +0.04(+0.67%)
Feb 23, 2012 5.246 5.278 5.232 5.236 105,759 +0.00(+0.00%)
Feb 22, 2012 5.239 5.260 5.225 5.236 26,714 +0.01(+0.13%)
Feb 21, 2012 5.222 5.264 5.222 5.229 27,898 +0.02(+0.47%)
Feb 17, 2012 5.215 5.232 5.197 5.204 36,324 +0.01(+0.27%)
Feb 16, 2012 5.183 5.214 5.180 5.190 70,082 +0.02(+0.41%)
Feb 15, 2012 5.197 5.215 5.165 5.169 79,471 -0.01(-0.14%)
Feb 14, 2012 5.183 5.190 5.157 5.176 57,723 -0.00(-0.07%)
Feb 13, 2012 5.200 5.208 5.169 5.179 66,024 +0.01(+0.27%)
Feb 10, 2012 5.172 5.200 5.148 5.165 87,055 -0.05(-1.01%)
Feb 09, 2012 5.211 5.225 5.200 5.218 45,574 +0.03(+0.55%)
Feb 08, 2012 5.200 5.232 5.186 5.190 93,903 +0.01(+0.20%)
Feb 07, 2012 5.158 5.207 5.158 5.179 74,697 +0.00(+0.07%)
Feb 06, 2012 5.151 5.207 5.151 5.176 91,826 -0.03(-0.54%)
Feb 03, 2012 5.165 5.242 5.165 5.204 68,900 +0.05(+1.02%)
Feb 02, 2012 5.148 5.169 5.134 5.151 36,932 +0.01(+0.27%)
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.