Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

16.96 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2011 4.594 4.681 4.594 4.681 174,925 +0.07(+1.52%)
Dec 29, 2011 4.604 4.653 4.597 4.611 84,929 -0.01(-0.15%)
Dec 28, 2011 4.681 4.684 4.590 4.618 164,287 -0.05(-1.12%)
Dec 27, 2011 4.664 4.688 4.650 4.671 99,372 +0.01(+0.30%)
Dec 23, 2011 4.660 4.667 4.636 4.657 96,863 +0.04(+0.83%)
Dec 21, 2011 4.639 4.646 4.594 4.618 108,740 -0.01(-0.15%)
Dec 20, 2011 4.559 4.629 4.559 4.625 125,733 +0.14(+3.04%)
Dec 19, 2011 4.587 4.608 4.485 4.489 64,511 -0.09(-2.06%)
Dec 16, 2011 4.597 4.601 4.552 4.583 90,244 +0.02(+0.54%)
Dec 15, 2011 4.566 4.601 4.454 4.559 189,750 +0.02(+0.54%)
Dec 14, 2011 4.590 4.608 4.513 4.534 93,702 -0.06(-1.22%)
Dec 13, 2011 4.685 4.709 4.580 4.590 61,542 -0.06(-1.28%)
Dec 12, 2011 4.709 4.709 4.615 4.650 79,537 -0.08(-1.70%)
Dec 09, 2011 4.660 4.744 4.643 4.730 66,511 +0.07(+1.50%)
Dec 08, 2011 4.741 4.744 4.657 4.660 166,378 -0.11(-2.29%)
Dec 07, 2011 4.728 4.787 4.700 4.769 103,868 +0.04(+0.81%)
Dec 06, 2011 4.742 4.766 4.728 4.731 66,633 -0.02(-0.51%)
Dec 05, 2011 4.766 4.797 4.730 4.755 75,117 +0.04(+0.88%)
Dec 02, 2011 4.738 4.776 4.714 4.714 79,945 +0.02(+0.37%)
Dec 01, 2011 4.689 4.714 4.689 4.696 79,101 +0.02(+0.45%)
Nov 30, 2011 4.669 4.711 4.637 4.676 106,194 +0.13(+2.91%)
Nov 29, 2011 4.498 4.575 4.478 4.544 79,979 +0.03(+0.69%)
Nov 28, 2011 4.523 4.550 4.488 4.512 89,894 +0.08(+1.72%)
Nov 25, 2011 4.412 4.471 4.370 4.436 44,279 +0.02(+0.47%)
Nov 23, 2011 4.474 4.478 4.415 4.415 91,166 -0.09(-2.00%)
Nov 22, 2011 4.474 4.519 4.457 4.505 76,781 +0.03(+0.70%)
Nov 21, 2011 4.519 4.524 4.453 4.474 116,915 -0.10(-2.20%)
Nov 18, 2011 4.596 4.637 4.575 4.575 83,299 +0.01(+0.15%)
Nov 17, 2011 4.662 4.662 4.557 4.568 39,549 -0.12(-2.52%)
Nov 16, 2011 4.689 4.748 4.672 4.686 58,304 -0.07(-1.39%)
Nov 15, 2011 4.710 4.759 4.696 4.752 104,950 +0.02(+0.51%)
Nov 14, 2011 4.787 4.787 4.721 4.728 63,037 -0.06(-1.23%)
Nov 11, 2011 4.783 4.835 4.783 4.787 89,373 +0.06(+1.17%)
Nov 10, 2011 4.769 4.776 4.710 4.731 69,408 +0.01(+0.12%)
Nov 09, 2011 4.828 4.828 4.717 4.726 94,624 -0.18(-3.65%)
Nov 08, 2011 4.863 4.915 4.860 4.905 53,980 +0.05(+1.06%)
Nov 07, 2011 4.829 4.864 4.798 4.853 62,543 +0.01(+0.14%)
Nov 04, 2011 4.833 4.853 4.784 4.847 57,283 -0.01(-0.14%)
Nov 03, 2011 4.795 4.891 4.753 4.853 182,423 +0.08(+1.74%)
Nov 02, 2011 4.771 4.802 4.733 4.771 65,553 +0.03(+0.73%)
Nov 01, 2011 4.698 4.753 4.681 4.736 94,366 -0.11(-2.28%)
Oct 31, 2011 4.926 4.926 4.833 4.847 71,388 -0.11(-2.30%)
Oct 28, 2011 4.954 4.978 4.929 4.960 59,302 +0.02(+0.49%)
Oct 27, 2011 4.919 5.012 4.889 4.936 78,607 +0.16(+3.25%)
Oct 26, 2011 4.750 4.781 4.681 4.781 99,105 +0.10(+2.21%)
Oct 25, 2011 4.743 4.743 4.677 4.677 93,285 -0.07(-1.38%)
Oct 24, 2011 4.740 4.805 4.739 4.743 141,264 +0.10(+2.16%)
Oct 21, 2011 4.757 4.816 4.643 4.643 51,976 -0.09(-1.82%)
Oct 20, 2011 4.705 4.740 4.657 4.729 88,697 +0.01(+0.22%)
Oct 19, 2011 4.733 4.774 4.705 4.719 77,694 -0.03(-0.73%)
Oct 18, 2011 4.639 4.791 4.626 4.753 162,139 +0.08(+1.77%)
Oct 17, 2011 4.726 4.743 4.646 4.671 43,511 -0.07(-1.46%)
Oct 14, 2011 4.695 4.774 4.695 4.740 55,240 +0.08(+1.78%)
Oct 13, 2011 4.650 4.671 4.601 4.657 29,696 -0.04(-0.81%)
Oct 12, 2011 4.746 4.746 4.664 4.695 115,145 +0.07(+1.49%)
Oct 11, 2011 4.584 4.646 4.577 4.626 52,833 +0.03(+0.58%)
Oct 10, 2011 4.496 4.623 4.496 4.599 77,925 +0.15(+3.31%)
Oct 07, 2011 4.517 4.520 4.451 4.451 173,376 -0.04(-0.84%)
Oct 06, 2011 4.424 4.489 4.417 4.489 60,777 +0.07(+1.63%)
Oct 05, 2011 4.297 4.424 4.290 4.417 51,664 +0.12(+2.71%)
Oct 04, 2011 4.218 4.311 4.105 4.300 79,917 +0.04(+1.05%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.