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 )

16.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2010 4.898 4.904 4.873 4.873 114,751 -0.04(-0.88%)
Apr 29, 2010 4.892 4.944 4.871 4.916 81,525 +0.05(+0.95%)
Apr 28, 2010 4.895 4.910 4.851 4.870 79,428 -0.02(-0.51%)
Apr 27, 2010 4.926 4.953 4.876 4.895 109,822 -0.06(-1.12%)
Apr 26, 2010 4.923 4.972 4.923 4.950 127,919 +0.03(+0.63%)
Apr 23, 2010 4.888 4.932 4.888 4.919 94,628 -0.00(-0.06%)
Apr 22, 2010 4.854 4.924 4.854 4.923 128,691 +0.00(+0.06%)
Apr 21, 2010 4.932 4.950 4.916 4.919 66,939 -0.03(-0.56%)
Apr 20, 2010 4.927 4.960 4.919 4.947 135,805 +0.04(+0.76%)
Apr 19, 2010 4.861 4.913 4.861 4.910 122,301 -0.01(-0.13%)
Apr 16, 2010 4.938 4.950 4.888 4.916 141,400 -0.03(-0.63%)
Apr 15, 2010 4.907 4.975 4.907 4.947 75,291 +0.00(+0.00%)
Apr 14, 2010 4.969 4.969 4.919 4.947 151,364 +0.04(+0.82%)
Apr 13, 2010 4.867 4.910 4.867 4.907 151,245 +0.02(+0.51%)
Apr 12, 2010 4.848 4.895 4.848 4.882 109,764 +0.01(+0.25%)
Apr 09, 2010 4.870 4.888 4.861 4.870 120,007 +0.03(+0.58%)
Apr 08, 2010 4.839 4.861 4.791 4.842 99,877 +0.02(+0.45%)
Apr 07, 2010 4.833 4.845 4.817 4.820 240,977 -0.01(-0.25%)
Apr 06, 2010 4.793 4.839 4.787 4.833 156,676 +0.02(+0.32%)
Apr 05, 2010 4.805 4.833 4.768 4.817 82,503 +0.01(+0.13%)
Apr 01, 2010 4.771 4.811 4.811 4.811 75,417 +0.04(+0.77%)
Mar 31, 2010 4.796 4.799 4.744 4.774 174,685 -0.01(-0.26%)
Mar 30, 2010 4.768 4.796 4.762 4.787 107,180 +0.03(+0.59%)
Mar 29, 2010 4.771 4.784 4.756 4.759 104,599 -0.01(-0.26%)
Mar 26, 2010 4.737 4.774 4.735 4.771 96,556 +0.03(+0.71%)
Mar 25, 2010 4.774 4.784 4.737 4.737 169,058 -0.02(-0.38%)
Mar 24, 2010 4.725 4.765 4.707 4.756 186,248 +0.02(+0.32%)
Mar 23, 2010 4.747 4.747 4.719 4.740 191,566 +0.02(+0.46%)
Mar 22, 2010 4.667 4.753 4.667 4.719 120,257 -0.03(-0.66%)
Mar 19, 2010 4.784 4.811 4.602 4.750 162,169 -0.04(-0.89%)
Mar 18, 2010 4.768 4.811 4.768 4.793 100,415 -0.00(-0.06%)
Mar 17, 2010 4.796 4.805 4.768 4.796 182,737 +0.05(+1.04%)
Mar 16, 2010 4.697 4.780 4.697 4.747 128,982 +0.04(+0.78%)
Mar 15, 2010 4.700 4.719 4.700 4.710 62,463 -0.02(-0.46%)
Mar 12, 2010 4.750 4.753 4.704 4.731 120,007 +0.04(+0.79%)
Mar 11, 2010 4.679 4.719 4.679 4.694 158,889 -0.01(-0.13%)
Mar 10, 2010 4.697 4.719 4.685 4.700 66,617 -0.00(-0.04%)
Mar 09, 2010 4.697 4.728 4.670 4.702 75,959 +0.01(+0.23%)
Mar 08, 2010 4.710 4.716 4.685 4.691 112,202 -0.02(-0.32%)
Mar 05, 2010 4.627 4.713 4.627 4.707 61,977 +0.11(+2.33%)
Mar 04, 2010 4.587 4.600 4.560 4.600 77,388 +0.03(+0.67%)
Mar 03, 2010 4.587 4.587 4.557 4.569 73,650 -0.00(-0.07%)
Mar 02, 2010 4.575 4.590 4.560 4.572 144,662 +0.00(+0.00%)
Mar 01, 2010 4.557 4.572 4.543 4.572 46,690 +0.05(+1.08%)
Feb 26, 2010 4.514 4.523 4.474 4.523 65,371 +0.04(+0.89%)
Feb 25, 2010 4.474 4.486 4.413 4.483 103,085 -0.02(-0.54%)
Feb 24, 2010 4.465 4.511 4.465 4.508 82,122 +0.02(+0.48%)
Feb 23, 2010 4.489 4.496 4.456 4.486 100,120 +0.00(+0.00%)
Feb 22, 2010 4.504 4.504 4.469 4.486 75,275 +0.01(+0.21%)
Feb 19, 2010 4.456 4.520 4.456 4.477 75,118 +0.03(+0.69%)
Feb 18, 2010 4.389 4.477 4.389 4.447 71,812 +0.04(+0.90%)
Feb 17, 2010 4.370 4.437 4.370 4.407 89,666 +0.02(+0.49%)
Feb 16, 2010 4.291 4.395 4.291 4.386 59,351 +0.09(+2.06%)
Feb 12, 2010 4.303 4.297 4.297 4.297 100,385 -0.01(-0.14%)
Feb 11, 2010 4.272 4.312 4.266 4.303 85,752 +0.04(+0.86%)
Feb 10, 2010 4.282 4.307 4.257 4.266 190,420 -0.04(-0.99%)
Feb 09, 2010 4.266 4.340 4.257 4.309 111,051 +0.07(+1.59%)
Feb 08, 2010 4.193 4.266 4.172 4.242 146,136 +0.01(+0.22%)
Feb 05, 2010 4.330 4.330 4.081 4.233 320,814 -0.12(-2.79%)
Feb 04, 2010 4.424 4.445 4.348 4.354 84,070 -0.13(-2.98%)
Feb 03, 2010 4.491 4.521 4.442 4.488 97,366 -0.06(-1.40%)
Feb 02, 2010 4.461 4.552 4.439 4.552 121,026 +0.13(+2.96%)
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.