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 )

16.61 -0.26 (-1.54%)
Streaming Delayed Price Updated: 3:17 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 (%)
Sep 28, 2012 5.507 5.521 5.481 5.485 70,542 -0.02(-0.40%)
Sep 27, 2012 5.496 5.532 5.496 5.507 101,395 +0.02(+0.33%)
Sep 26, 2012 5.543 5.547 5.488 5.488 97,172 -0.04(-0.73%)
Sep 25, 2012 5.580 5.583 5.529 5.529 69,097 -0.03(-0.58%)
Sep 24, 2012 5.562 5.573 5.518 5.561 83,571 -0.01(-0.21%)
Sep 21, 2012 5.529 5.580 5.525 5.572 99,066 +0.03(+0.53%)
Sep 20, 2012 5.518 5.547 5.488 5.543 62,362 +0.02(+0.33%)
Sep 19, 2012 5.543 5.543 5.521 5.525 44,522 +0.00(+0.00%)
Sep 18, 2012 5.481 5.525 5.481 5.525 52,721 +0.03(+0.53%)
Sep 17, 2012 5.499 5.529 5.494 5.496 84,639 -0.02(-0.33%)
Sep 14, 2012 5.507 5.551 5.507 5.514 111,677 +0.02(+0.33%)
Sep 13, 2012 5.448 5.507 5.412 5.496 109,627 +0.06(+1.14%)
Sep 12, 2012 5.401 5.445 5.401 5.434 70,712 +0.03(+0.47%)
Sep 11, 2012 5.415 5.415 5.393 5.408 49,237 +0.01(+0.27%)
Sep 10, 2012 5.441 5.441 5.372 5.393 58,126 -0.04(-0.67%)
Sep 07, 2012 5.379 5.430 5.379 5.430 45,204 +0.04(+0.67%)
Sep 06, 2012 5.303 5.397 5.303 5.393 77,994 +0.09(+1.78%)
Sep 05, 2012 5.317 5.317 5.295 5.299 21,844 -0.02(-0.34%)
Sep 04, 2012 5.313 5.332 5.281 5.317 54,999 +0.01(+0.21%)
Aug 31, 2012 5.277 5.317 5.277 5.306 32,509 +0.04(+0.76%)
Aug 30, 2012 5.306 5.306 5.255 5.266 56,614 -0.04(-0.75%)
Aug 29, 2012 5.328 5.350 5.273 5.306 55,120 -0.04(-0.75%)
Aug 27, 2012 5.343 5.364 5.328 5.346 37,841 -0.00(-0.07%)
Aug 24, 2012 5.324 5.452 5.311 5.350 121,729 +0.02(+0.41%)
Aug 23, 2012 5.375 5.375 5.324 5.328 73,710 -0.04(-0.81%)
Aug 22, 2012 5.346 5.372 5.332 5.372 58,169 +0.03(+0.48%)
Aug 21, 2012 5.353 5.412 5.335 5.346 40,592 -0.00(-0.07%)
Aug 20, 2012 5.368 5.375 5.346 5.350 46,880 -0.01(-0.22%)
Aug 17, 2012 5.368 5.377 5.339 5.362 14,338 +0.01(+0.16%)
Aug 16, 2012 5.350 5.408 5.332 5.353 31,303 +0.01(+0.20%)
Aug 15, 2012 5.383 5.383 5.310 5.343 110,869 -0.03(-0.54%)
Aug 14, 2012 5.361 5.393 5.346 5.372 52,573 -0.00(-0.06%)
Aug 13, 2012 5.390 5.393 5.332 5.375 14,998 -0.01(-0.13%)
Aug 10, 2012 5.433 5.433 5.379 5.382 35,238 -0.05(-0.95%)
Aug 09, 2012 5.350 5.448 5.341 5.433 50,732 +0.09(+1.77%)
Aug 08, 2012 5.328 5.368 5.321 5.339 30,028 +0.01(+0.27%)
Aug 07, 2012 5.303 5.360 5.303 5.324 36,837 +0.03(+0.61%)
Aug 06, 2012 5.317 5.349 5.283 5.292 69,494 +0.02(+0.41%)
Aug 03, 2012 5.263 5.330 5.263 5.270 72,410 +0.04(+0.76%)
Aug 02, 2012 5.270 5.284 5.193 5.230 52,164 -0.05(-0.89%)
Aug 01, 2012 5.274 5.295 5.216 5.277 65,438 +0.06(+1.18%)
Jul 31, 2012 5.223 5.230 5.176 5.216 25,392 +0.01(+0.14%)
Jul 30, 2012 5.245 5.256 5.187 5.209 52,609 -0.02(-0.35%)
Jul 27, 2012 5.176 5.277 5.176 5.227 44,174 +0.07(+1.40%)
Jul 26, 2012 5.104 5.158 5.104 5.154 41,142 +0.08(+1.57%)
Jul 25, 2012 5.096 5.096 5.046 5.075 24,224 +0.00(+0.07%)
Jul 24, 2012 5.111 5.111 5.042 5.071 46,860 -0.04(-0.71%)
Jul 23, 2012 5.075 5.111 5.028 5.107 73,373 -0.03(-0.59%)
Jul 20, 2012 5.122 5.143 5.115 5.138 31,990 -0.03(-0.53%)
Jul 19, 2012 5.176 5.176 5.143 5.165 49,229 +0.01(+0.28%)
Jul 18, 2012 5.078 5.151 5.078 5.151 53,434 +0.05(+0.99%)
Jul 17, 2012 5.078 5.129 5.039 5.100 70,064 +0.01(+0.28%)
Jul 16, 2012 5.075 5.089 5.039 5.086 43,286 +0.02(+0.36%)
Jul 13, 2012 5.028 5.086 5.028 5.068 33,058 +0.03(+0.58%)
Jul 12, 2012 5.035 5.049 4.988 5.038 72,117 -0.01(-0.29%)
Jul 11, 2012 5.035 5.064 5.010 5.053 37,531 +0.01(+0.14%)
Jul 10, 2012 5.107 5.107 5.013 5.046 27,771 -0.04(-0.78%)
Jul 09, 2012 5.057 5.085 5.045 5.085 95,806 -0.00(-0.07%)
Jul 06, 2012 5.111 5.114 5.042 5.089 35,106 -0.03(-0.56%)
Jul 05, 2012 5.114 5.141 5.103 5.118 48,125 -0.05(-0.90%)
Jul 03, 2012 5.132 5.164 5.118 5.164 55,710 +0.03(+0.62%)
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.