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 )

16.05 -0.04 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 5.386 5.386 5.332 5.353 54,094 -0.03(-0.47%)
Apr 27, 2012 5.360 5.389 5.344 5.378 24,466 +0.03(+0.61%)
Apr 26, 2012 5.360 5.360 5.310 5.346 32,902 -0.00(-0.07%)
Apr 25, 2012 5.317 5.353 5.304 5.350 71,630 +0.06(+1.16%)
Apr 24, 2012 5.288 5.310 5.263 5.288 32,882 +0.00(+0.00%)
Apr 23, 2012 5.285 5.288 5.228 5.288 74,249 -0.01(-0.27%)
Apr 20, 2012 5.296 5.317 5.285 5.303 29,869 +0.01(+0.27%)
Apr 19, 2012 5.321 5.324 5.267 5.288 53,404 -0.03(-0.59%)
Apr 18, 2012 5.296 5.320 5.296 5.320 23,743 +0.02(+0.32%)
Apr 17, 2012 5.281 5.324 5.263 5.303 61,329 +0.06(+1.10%)
Apr 16, 2012 5.242 5.271 5.213 5.245 35,570 +0.00(+0.07%)
Apr 13, 2012 5.285 5.285 5.231 5.242 22,734 -0.04(-0.82%)
Apr 12, 2012 5.263 5.296 5.259 5.285 44,932 +0.04(+0.75%)
Apr 11, 2012 5.249 5.274 5.235 5.245 71,224 +0.05(+0.90%)
Apr 10, 2012 5.285 5.296 5.173 5.199 80,039 -0.10(-1.83%)
Apr 09, 2012 5.295 5.310 5.260 5.295 36,363 -0.03(-0.51%)
Apr 05, 2012 5.378 5.378 5.313 5.323 63,471 -0.02(-0.43%)
Apr 04, 2012 5.324 5.363 5.317 5.346 45,986 -0.04(-0.80%)
Apr 03, 2012 5.431 5.435 5.388 5.389 80,354 -0.05(-0.90%)
Apr 02, 2012 5.338 5.446 5.331 5.438 99,767 +0.08(+1.58%)
Mar 30, 2012 5.360 5.374 5.335 5.353 23,158 +0.03(+0.47%)
Mar 29, 2012 5.321 5.328 5.292 5.328 64,231 +0.01(+0.13%)
Mar 28, 2012 5.396 5.396 5.313 5.321 74,407 -0.08(-1.52%)
Mar 27, 2012 5.421 5.435 5.371 5.403 94,060 +0.00(+0.00%)
Mar 26, 2012 5.392 5.428 5.381 5.403 69,287 +0.04(+0.80%)
Mar 23, 2012 5.360 5.371 5.331 5.360 69,345 +0.02(+0.40%)
Mar 22, 2012 5.363 5.363 5.310 5.338 85,036 -0.04(-0.67%)
Mar 21, 2012 5.385 5.392 5.360 5.374 39,555 -0.01(-0.13%)
Mar 20, 2012 5.353 5.385 5.306 5.381 99,784 +0.01(+0.27%)
Mar 19, 2012 5.353 5.403 5.353 5.367 67,713 +0.00(+0.00%)
Mar 16, 2012 5.374 5.396 5.360 5.367 41,570 -0.01(-0.13%)
Mar 15, 2012 5.360 5.392 5.356 5.374 45,966 +0.00(+0.07%)
Mar 14, 2012 5.396 5.414 5.356 5.371 36,771 -0.01(-0.20%)
Mar 13, 2012 5.342 5.381 5.331 5.381 80,835 +0.06(+1.08%)
Mar 12, 2012 5.342 5.342 5.300 5.324 39,150 +0.00(+0.00%)
Mar 09, 2012 5.335 5.338 5.313 5.324 32,937 -0.01(-0.20%)
Mar 08, 2012 5.306 5.335 5.278 5.335 33,507 +0.08(+1.50%)
Mar 07, 2012 5.242 5.262 5.217 5.256 27,801 +0.05(+1.03%)
Mar 06, 2012 5.227 5.252 5.199 5.202 53,388 -0.09(-1.68%)
Mar 05, 2012 5.306 5.317 5.267 5.291 235,562 -0.03(-0.60%)
Mar 02, 2012 5.373 5.373 5.313 5.323 41,113 -0.04(-0.66%)
Mar 01, 2012 5.355 5.373 5.345 5.359 65,800 +0.02(+0.40%)
Feb 29, 2012 5.380 5.380 5.332 5.338 68,580 -0.03(-0.53%)
Feb 28, 2012 5.327 5.366 5.316 5.366 142,738 +0.02(+0.40%)
Feb 27, 2012 5.320 5.345 5.302 5.345 31,797 +0.01(+0.13%)
Feb 24, 2012 5.323 5.355 5.320 5.338 44,848 +0.04(+0.67%)
Feb 23, 2012 5.313 5.345 5.299 5.302 104,432 +0.00(+0.00%)
Feb 22, 2012 5.306 5.327 5.291 5.302 26,379 +0.01(+0.13%)
Feb 21, 2012 5.288 5.331 5.288 5.295 27,548 +0.02(+0.47%)
Feb 17, 2012 5.281 5.299 5.263 5.270 35,869 +0.01(+0.27%)
Feb 16, 2012 5.249 5.280 5.245 5.256 69,204 +0.02(+0.41%)
Feb 15, 2012 5.263 5.281 5.231 5.234 78,474 -0.01(-0.14%)
Feb 14, 2012 5.249 5.256 5.222 5.242 56,999 -0.00(-0.07%)
Feb 13, 2012 5.267 5.274 5.234 5.245 65,196 +0.01(+0.27%)
Feb 10, 2012 5.238 5.267 5.213 5.231 85,964 -0.05(-1.01%)
Feb 09, 2012 5.277 5.291 5.267 5.284 45,002 +0.03(+0.55%)
Feb 08, 2012 5.266 5.298 5.252 5.256 92,726 +0.01(+0.20%)
Feb 07, 2012 5.224 5.273 5.224 5.245 73,761 +0.00(+0.07%)
Feb 06, 2012 5.217 5.273 5.217 5.241 90,674 -0.03(-0.54%)
Feb 03, 2012 5.231 5.309 5.231 5.270 68,036 +0.05(+1.02%)
Feb 02, 2012 5.213 5.234 5.199 5.217 36,469 +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.