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 )

16.76 +0.13 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2005 5.838 5.877 5.793 5.835 95,277 -0.03(-0.46%)
Jan 28, 2005 5.805 5.868 5.787 5.862 116,931 +0.06(+1.09%)
Jan 27, 2005 5.814 5.889 5.748 5.799 74,289 -0.00(-0.05%)
Jan 26, 2005 5.832 5.853 5.772 5.802 105,271 -0.02(-0.26%)
Jan 25, 2005 5.892 5.898 5.811 5.817 113,266 -0.05(-0.77%)
Jan 24, 2005 5.814 5.868 5.769 5.862 144,581 +0.09(+1.56%)
Jan 21, 2005 5.823 5.847 5.751 5.772 70,625 -0.07(-1.23%)
Jan 20, 2005 5.928 5.986 5.793 5.844 112,600 -0.07(-1.17%)
Jan 19, 2005 5.916 5.974 5.853 5.913 169,566 -0.00(-0.05%)
Jan 18, 2005 5.862 5.916 5.811 5.916 143,249 +0.07(+1.13%)
Jan 14, 2005 5.853 5.868 5.826 5.850 100,940 +0.03(+0.46%)
Jan 13, 2005 5.814 5.868 5.796 5.823 37,977 -0.02(-0.26%)
Jan 12, 2005 5.859 5.859 5.781 5.838 84,950 +0.02(+0.31%)
Jan 11, 2005 5.841 5.874 5.793 5.820 64,628 +0.00(+0.00%)
Jan 10, 2005 5.853 5.865 5.820 5.820 98,608 -0.09(-1.47%)
Jan 07, 2005 5.898 5.922 5.856 5.907 80,619 +0.04(+0.61%)
Jan 06, 2005 5.808 5.928 5.793 5.871 173,564 +0.04(+0.72%)
Jan 05, 2005 5.847 5.850 5.781 5.829 133,588 -0.04(-0.66%)
Jan 04, 2005 5.862 5.928 5.844 5.868 131,922 +0.01(+0.10%)
Jan 03, 2005 5.823 5.862 5.811 5.862 101,940 +0.05(+0.83%)
Dec 31, 2004 5.763 5.814 5.748 5.814 76,288 +0.07(+1.25%)
Dec 30, 2004 5.745 5.775 5.709 5.742 209,543 +0.01(+0.16%)
Dec 29, 2004 5.742 5.781 5.733 5.733 151,577 +0.01(+0.10%)
Dec 28, 2004 5.694 5.757 5.694 5.727 131,589 -0.02(-0.37%)
Dec 27, 2004 5.787 5.790 5.739 5.748 204,879 -0.01(-0.10%)
Dec 23, 2004 5.793 5.802 5.736 5.754 108,602 -0.06(-1.08%)
Dec 22, 2004 5.724 5.853 5.724 5.817 104,938 +0.06(+1.10%)
Dec 21, 2004 5.703 5.763 5.670 5.754 126,592 +0.07(+1.16%)
Dec 20, 2004 5.718 5.772 5.667 5.688 114,932 -0.06(-1.04%)
Dec 17, 2004 5.745 5.778 5.712 5.748 98,941 -0.03(-0.52%)
Dec 16, 2004 5.757 5.778 5.718 5.778 105,937 +0.04(+0.63%)
Dec 15, 2004 5.748 5.850 5.718 5.742 113,599 -0.01(-0.10%)
Dec 14, 2004 5.793 5.823 5.733 5.748 136,253 -0.05(-0.78%)
Dec 13, 2004 5.844 5.853 5.778 5.793 98,608 -0.03(-0.52%)
Dec 10, 2004 5.823 5.835 5.766 5.823 124,926 +0.02(+0.26%)
Dec 09, 2004 5.793 5.820 5.721 5.808 126,592 -0.03(-0.51%)
Dec 08, 2004 5.871 5.877 5.811 5.838 116,264 +0.04(+0.72%)
Dec 07, 2004 5.853 5.928 5.793 5.796 87,615 -0.03(-0.46%)
Dec 06, 2004 5.868 5.898 5.754 5.823 82,284 -0.02(-0.26%)
Dec 03, 2004 5.748 5.883 5.748 5.838 56,300 +0.06(+1.04%)
Dec 02, 2004 5.835 5.913 5.745 5.778 125,592 -0.08(-1.28%)
Dec 01, 2004 5.793 5.853 5.760 5.853 75,289 +0.06(+1.04%)
Nov 30, 2004 5.832 5.838 5.679 5.793 143,915 -0.03(-0.52%)
Nov 29, 2004 5.805 5.829 5.742 5.823 75,622 +0.07(+1.20%)
Nov 26, 2004 5.748 5.763 5.676 5.754 40,642 +0.05(+0.89%)
Nov 24, 2004 5.757 5.823 5.634 5.703 92,279 -0.08(-1.45%)
Nov 23, 2004 5.838 5.850 5.748 5.787 111,267 +0.02(+0.26%)
Nov 22, 2004 5.673 5.823 5.643 5.772 96,609 +0.07(+1.21%)
Nov 19, 2004 5.763 5.763 5.643 5.703 106,270 -0.05(-0.78%)
Nov 18, 2004 5.718 5.775 5.643 5.748 160,239 +0.01(+0.10%)
Nov 17, 2004 5.778 5.805 5.688 5.742 130,589 -0.04(-0.62%)
Nov 16, 2004 5.781 5.853 5.763 5.778 84,283 +0.03(+0.52%)
Nov 15, 2004 5.733 5.790 5.718 5.748 79,286 -0.03(-0.52%)
Nov 12, 2004 5.745 5.778 5.733 5.778 41,642 +0.03(+0.57%)
Nov 11, 2004 5.703 5.763 5.703 5.745 98,941 +0.07(+1.22%)
Nov 10, 2004 5.697 5.739 5.673 5.676 83,284 -0.04(-0.68%)
Nov 09, 2004 5.643 5.718 5.610 5.715 105,271 +0.08(+1.49%)
Nov 08, 2004 5.703 5.703 5.613 5.631 64,295 -0.07(-1.26%)
Nov 05, 2004 5.643 5.733 5.643 5.703 86,282 +0.09(+1.60%)
Nov 04, 2004 5.529 5.664 5.523 5.613 121,928 +0.08(+1.35%)
Nov 03, 2004 5.454 5.553 5.439 5.538 166,568 +0.11(+2.05%)
Nov 02, 2004 5.463 5.469 5.403 5.427 107,270 -0.04(-0.66%)
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.