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 (%)
Jun 29, 2012 5.021 5.082 5.021 5.082 71,712 +0.10(+2.02%)
Jun 28, 2012 4.974 4.981 4.898 4.981 35,626 -0.01(-0.14%)
Jun 27, 2012 4.960 4.988 4.935 4.988 39,583 +0.06(+1.17%)
Jun 26, 2012 4.916 4.952 4.870 4.931 53,944 +0.03(+0.66%)
Jun 25, 2012 4.942 4.945 4.794 4.899 100,848 -0.05(-1.09%)
Jun 22, 2012 4.970 4.978 4.920 4.952 32,332 +0.02(+0.36%)
Jun 21, 2012 5.017 5.031 4.929 4.934 60,961 -0.06(-1.29%)
Jun 20, 2012 4.981 5.024 4.981 4.999 84,665 +0.02(+0.43%)
Jun 19, 2012 4.988 5.006 4.963 4.978 60,318 +0.02(+0.46%)
Jun 18, 2012 4.938 4.962 4.899 4.955 39,169 +0.02(+0.34%)
Jun 15, 2012 4.913 4.942 4.899 4.938 77,926 +0.05(+0.96%)
Jun 14, 2012 4.845 4.895 4.845 4.891 97,743 +0.06(+1.34%)
Jun 13, 2012 4.834 4.895 4.827 4.827 44,038 -0.04(-0.81%)
Jun 12, 2012 4.845 4.873 4.798 4.866 78,329 +0.06(+1.20%)
Jun 11, 2012 4.916 4.916 4.809 4.809 41,957 -0.05(-1.11%)
Jun 08, 2012 4.812 4.863 4.805 4.863 67,380 +0.04(+0.75%)
Jun 07, 2012 4.859 4.859 4.784 4.826 93,571 +0.04(+0.82%)
Jun 06, 2012 4.776 4.798 4.680 4.787 76,448 +0.07(+1.51%)
Jun 05, 2012 4.669 4.716 4.669 4.716 46,900 +0.06(+1.23%)
Jun 04, 2012 4.648 4.694 4.630 4.658 77,616 +0.01(+0.15%)
Jun 01, 2012 4.691 4.701 4.644 4.651 100,286 -0.10(-2.03%)
May 31, 2012 4.737 4.805 4.705 4.748 71,228 -0.01(-0.30%)
May 30, 2012 4.834 4.834 4.730 4.762 137,712 -0.10(-1.99%)
May 29, 2012 4.855 4.873 4.812 4.859 47,869 +0.04(+0.74%)
May 25, 2012 4.837 4.837 4.801 4.823 30,245 -0.01(-0.15%)
May 24, 2012 4.866 4.866 4.794 4.830 76,275 -0.01(-0.29%)
May 23, 2012 4.791 4.851 4.769 4.844 61,198 +0.03(+0.52%)
May 22, 2012 4.830 4.841 4.794 4.819 133,043 +0.02(+0.45%)
May 21, 2012 4.744 4.798 4.716 4.798 49,450 +0.09(+1.90%)
May 18, 2012 4.791 4.823 4.708 4.708 87,186 -0.08(-1.64%)
May 17, 2012 4.887 4.887 4.784 4.787 72,846 -0.09(-1.77%)
May 16, 2012 4.930 4.941 4.869 4.873 44,574 -0.04(-0.71%)
May 15, 2012 4.959 4.959 4.905 4.909 84,183 -0.04(-0.79%)
May 14, 2012 4.987 4.998 4.948 4.948 105,151 -0.08(-1.49%)
May 11, 2012 5.051 5.080 5.001 5.023 66,349 -0.05(-0.92%)
May 10, 2012 5.126 5.126 5.055 5.069 108,555 -0.01(-0.21%)
May 09, 2012 5.087 5.109 5.048 5.080 74,318 -0.05(-1.04%)
May 08, 2012 5.183 5.183 5.084 5.133 45,649 -0.05(-0.89%)
May 07, 2012 5.197 5.197 5.158 5.180 44,700 -0.02(-0.34%)
May 04, 2012 5.236 5.236 5.190 5.197 42,392 -0.04(-0.81%)
May 03, 2012 5.279 5.279 5.229 5.240 71,802 -0.03(-0.51%)
May 02, 2012 5.297 5.297 5.251 5.267 85,762 -0.03(-0.57%)
May 01, 2012 5.297 5.329 5.286 5.297 84,810 +0.01(+0.20%)
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%)
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.