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: 4:10 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 (%)
Jun 30, 2010 4.061 4.133 4.046 4.046 118,424 -0.05(-1.29%)
Jun 29, 2010 4.155 4.155 4.052 4.099 68,968 -0.05(-1.28%)
Jun 25, 2010 4.152 4.167 4.074 4.152 91,699 +0.03(+0.68%)
Jun 24, 2010 4.149 4.161 4.093 4.124 118,068 -0.06(-1.34%)
Jun 23, 2010 4.208 4.208 4.111 4.180 63,293 +0.01(+0.15%)
Jun 22, 2010 4.270 4.295 4.174 4.174 81,930 -0.07(-1.76%)
Jun 21, 2010 4.304 4.323 4.245 4.248 55,493 -0.04(-0.92%)
Jun 18, 2010 4.288 4.339 4.276 4.288 46,160 -0.02(-0.54%)
Jun 17, 2010 4.301 4.317 4.264 4.311 52,410 +0.04(+0.88%)
Jun 16, 2010 4.264 4.295 4.220 4.273 55,593 +0.01(+0.22%)
Jun 15, 2010 4.189 4.264 4.189 4.264 45,102 +0.09(+2.24%)
Jun 14, 2010 4.133 4.217 4.133 4.170 58,958 +0.04(+1.06%)
Jun 11, 2010 4.021 4.128 4.021 4.127 57,146 +0.03(+0.76%)
Jun 10, 2010 4.086 4.099 4.055 4.096 87,669 +0.08(+2.01%)
Jun 09, 2010 4.046 4.127 4.015 4.015 52,843 +0.00(+0.01%)
Jun 08, 2010 3.959 4.036 3.953 4.015 72,147 +0.03(+0.86%)
Jun 07, 2010 4.067 4.092 3.981 3.981 78,079 -0.12(-2.94%)
Jun 04, 2010 4.101 4.182 4.101 4.101 46,438 -0.13(-3.00%)
Jun 03, 2010 4.188 4.231 4.188 4.228 62,093 +0.01(+0.29%)
Jun 02, 2010 4.210 4.225 4.151 4.216 29,787 +0.05(+1.19%)
Jun 01, 2010 4.145 4.210 4.104 4.166 112,311 -0.01(-0.15%)
May 28, 2010 4.172 4.197 4.163 4.172 52,960 -0.01(-0.15%)
May 27, 2010 4.104 4.197 4.104 4.179 112,489 +0.16(+4.09%)
May 26, 2010 4.042 4.107 3.996 4.015 1,615 -0.02(-0.54%)
May 25, 2010 4.008 4.036 3.900 4.036 118,304 -0.04(-1.05%)
May 24, 2010 4.052 4.099 4.046 4.079 71,081 -0.00(-0.08%)
May 21, 2010 4.027 4.107 3.962 4.083 195,285 -0.00(-0.08%)
May 20, 2010 4.039 4.114 4.015 4.086 149,241 -0.11(-2.53%)
May 19, 2010 4.268 4.287 4.169 4.192 99,553 -0.10(-2.43%)
May 18, 2010 4.364 4.395 4.154 4.296 81,633 -0.07(-1.63%)
May 17, 2010 4.377 4.377 4.272 4.367 106,079 +0.00(+0.07%)
May 14, 2010 4.364 4.411 4.333 4.364 127,312 -0.11(-2.42%)
May 13, 2010 4.457 4.593 4.454 4.473 43,052 -0.04(-0.82%)
May 12, 2010 4.457 4.516 4.457 4.510 67,224 +0.09(+1.96%)
May 11, 2010 4.448 4.467 4.333 4.423 92,569 -0.02(-0.49%)
May 10, 2010 4.432 4.448 4.385 4.445 132,329 +0.25(+5.90%)
May 07, 2010 4.182 4.302 4.167 4.197 273,045 -0.14(-3.29%)
May 06, 2010 4.603 4.603 0.0031 4.340 395,279 -0.28(-5.96%)
May 05, 2010 4.662 4.699 4.612 4.615 182,915 -0.15(-3.22%)
May 04, 2010 4.812 4.825 4.738 4.769 142,072 -0.10(-1.96%)
May 03, 2010 4.855 4.865 4.831 4.865 156,085 +0.02(+0.44%)
Apr 30, 2010 4.868 4.874 4.843 4.843 115,463 -0.04(-0.88%)
Apr 29, 2010 4.861 4.914 4.841 4.886 82,031 +0.05(+0.95%)
Apr 28, 2010 4.865 4.880 4.821 4.840 79,920 -0.02(-0.51%)
Apr 27, 2010 4.895 4.923 4.846 4.865 110,503 -0.06(-1.13%)
Apr 26, 2010 4.892 4.941 4.892 4.920 128,712 +0.03(+0.63%)
Apr 23, 2010 4.858 4.901 4.858 4.889 95,215 -0.00(-0.06%)
Apr 22, 2010 4.825 4.894 4.825 4.892 129,489 +0.00(+0.06%)
Apr 21, 2010 4.901 4.920 4.886 4.889 67,354 -0.03(-0.56%)
Apr 20, 2010 4.897 4.929 4.889 4.917 136,647 +0.04(+0.76%)
Apr 19, 2010 4.831 4.883 4.831 4.880 123,060 -0.01(-0.13%)
Apr 16, 2010 4.908 4.920 4.858 4.886 142,277 -0.03(-0.63%)
Apr 15, 2010 4.877 4.944 4.877 4.917 75,758 +0.00(+0.00%)
Apr 14, 2010 4.938 4.938 4.889 4.917 152,303 +0.04(+0.82%)
Apr 13, 2010 4.837 4.880 4.837 4.877 152,183 +0.02(+0.51%)
Apr 12, 2010 4.818 4.865 4.818 4.852 110,445 +0.01(+0.25%)
Apr 09, 2010 4.840 4.858 4.831 4.840 120,751 +0.03(+0.57%)
Apr 08, 2010 4.809 4.831 4.761 4.812 100,497 +0.02(+0.45%)
Apr 07, 2010 4.803 4.815 4.788 4.791 242,471 -0.01(-0.25%)
Apr 06, 2010 4.763 4.809 4.757 4.803 157,647 +0.02(+0.32%)
Apr 05, 2010 4.775 4.803 4.739 4.788 83,015 +0.01(+0.13%)
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.