Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

16.97 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2005 5.602 5.605 5.560 5.587 67,955 +0.02(+0.27%)
May 27, 2005 5.587 5.590 5.524 5.572 90,940 +0.00(+0.00%)
May 26, 2005 5.569 5.590 5.548 5.572 54,297 +0.03(+0.49%)
May 25, 2005 5.584 5.614 5.494 5.545 128,915 -0.05(-0.91%)
May 24, 2005 5.635 5.644 5.596 5.596 79,281 -0.02(-0.43%)
May 23, 2005 5.638 5.644 5.590 5.620 68,288 -0.02(-0.32%)
May 20, 2005 5.614 5.650 5.587 5.638 138,242 +0.05(+0.91%)
May 19, 2005 5.524 5.632 5.524 5.587 120,587 -0.01(-0.21%)
May 18, 2005 5.593 5.698 5.569 5.599 119,255 +0.01(+0.16%)
May 17, 2005 5.629 5.629 5.515 5.590 81,946 +0.00(+0.00%)
May 16, 2005 5.575 5.593 5.542 5.590 39,973 +0.02(+0.38%)
May 13, 2005 5.539 5.599 5.539 5.569 38,308 +0.03(+0.54%)
May 12, 2005 5.644 5.686 5.518 5.539 113,592 -0.08(-1.39%)
May 11, 2005 5.701 5.722 5.599 5.617 67,289 -0.09(-1.53%)
May 10, 2005 5.704 5.728 5.632 5.704 45,303 -0.01(-0.21%)
May 09, 2005 5.653 5.725 5.653 5.716 47,302 +0.02(+0.37%)
May 06, 2005 5.704 5.749 5.614 5.695 46,636 +0.02(+0.39%)
May 05, 2005 5.659 5.764 5.632 5.673 42,638 -0.01(-0.13%)
May 04, 2005 5.539 5.680 5.521 5.680 187,876 +0.17(+3.05%)
May 03, 2005 5.578 5.584 5.464 5.512 122,253 -0.10(-1.71%)
May 02, 2005 5.599 5.644 5.557 5.608 44,304 +0.01(+0.16%)
Apr 29, 2005 5.554 5.599 5.539 5.599 30,313 +0.06(+1.03%)
Apr 28, 2005 5.563 5.644 5.539 5.542 64,291 +0.01(+0.11%)
Apr 27, 2005 5.500 5.569 5.485 5.536 68,288 -0.02(-0.38%)
Apr 26, 2005 5.614 5.662 5.524 5.557 99,268 -0.05(-0.80%)
Apr 25, 2005 5.674 5.704 5.602 5.602 50,966 -0.01(-0.21%)
Apr 22, 2005 5.539 5.686 5.527 5.614 199,535 +0.10(+1.80%)
Apr 21, 2005 5.512 5.542 5.494 5.515 74,950 +0.04(+0.66%)
Apr 20, 2005 5.524 5.614 5.359 5.479 404,734 -0.14(-2.41%)
Apr 19, 2005 5.587 5.734 5.584 5.614 90,274 +0.02(+0.43%)
Apr 18, 2005 5.680 5.695 5.590 5.590 46,969 -0.07(-1.22%)
Apr 15, 2005 5.689 5.713 5.605 5.659 46,302 -0.05(-0.79%)
Apr 14, 2005 5.746 5.764 5.659 5.704 66,956 -0.05(-0.78%)
Apr 13, 2005 5.800 5.863 5.713 5.749 99,601 -0.06(-1.08%)
Apr 12, 2005 5.863 5.863 5.764 5.812 73,618 -0.04(-0.67%)
Apr 11, 2005 5.809 5.860 5.809 5.851 62,958 +0.02(+0.26%)
Apr 08, 2005 5.851 5.851 5.797 5.836 36,642 -0.02(-0.31%)
Apr 07, 2005 5.782 5.854 5.782 5.854 77,282 +0.09(+1.56%)
Apr 06, 2005 5.734 5.794 5.734 5.764 95,270 +0.05(+0.79%)
Apr 05, 2005 5.674 5.740 5.659 5.719 58,961 +0.08(+1.38%)
Apr 04, 2005 5.668 5.704 5.641 5.641 22,651 -0.06(-1.00%)
Apr 01, 2005 5.656 5.710 5.635 5.698 49,634 +0.07(+1.17%)
Mar 31, 2005 5.566 5.656 5.563 5.632 70,620 +0.03(+0.59%)
Mar 30, 2005 5.626 5.659 5.554 5.599 125,917 +0.02(+0.43%)
Mar 29, 2005 5.539 5.641 5.518 5.575 66,289 -0.01(-0.16%)
Mar 28, 2005 5.764 5.851 5.485 5.584 187,543 -0.18(-3.13%)
Mar 24, 2005 5.824 5.836 5.656 5.764 130,247 +0.02(+0.26%)
Mar 23, 2005 5.869 5.869 5.692 5.749 93,605 -0.11(-1.79%)
Mar 22, 2005 5.917 5.920 5.800 5.854 52,632 -0.06(-1.02%)
Mar 21, 2005 5.917 5.920 5.887 5.914 40,973 -0.00(-0.05%)
Mar 18, 2005 5.890 5.920 5.863 5.917 30,313 +0.05(+0.77%)
Mar 17, 2005 5.920 5.920 5.839 5.872 55,630 -0.05(-0.81%)
Mar 16, 2005 5.932 5.977 5.899 5.920 137,909 +0.00(+0.05%)
Mar 15, 2005 5.899 5.926 5.869 5.917 138,908 +0.02(+0.31%)
Mar 14, 2005 5.905 5.959 5.869 5.899 156,230 +0.01(+0.15%)
Mar 11, 2005 5.893 5.938 5.863 5.890 98,268 +0.01(+0.10%)
Mar 10, 2005 5.914 5.929 5.800 5.884 129,581 +0.01(+0.20%)
Mar 09, 2005 5.974 5.980 5.863 5.872 128,582 -0.10(-1.66%)
Mar 08, 2005 5.989 5.989 5.941 5.971 128,915 -0.02(-0.25%)
Mar 07, 2005 5.944 5.989 5.926 5.986 105,597 +0.04(+0.71%)
Mar 04, 2005 5.866 5.944 5.863 5.944 75,950 +0.07(+1.12%)
Mar 03, 2005 5.929 5.938 5.827 5.878 112,925 -0.05(-0.86%)
Mar 02, 2005 5.860 5.929 5.860 5.929 70,620 +0.03(+0.46%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.