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 )

16.74 +0.11 (+0.66%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
Nov 30, 2005 5.493 5.520 5.457 5.475 85,283 -0.03(-0.55%)
Nov 29, 2005 5.493 5.535 5.493 5.505 149,578 +0.01(+0.22%)
Nov 28, 2005 5.514 5.547 5.487 5.493 96,942 -0.04(-0.65%)
Nov 25, 2005 5.538 5.553 5.520 5.529 95,610 +0.02(+0.33%)
Nov 23, 2005 5.487 5.529 5.478 5.511 150,578 +0.03(+0.49%)
Nov 22, 2005 5.472 5.487 5.463 5.484 94,944 +0.01(+0.16%)
Nov 21, 2005 5.487 5.487 5.454 5.475 73,623 -0.00(-0.05%)
Nov 18, 2005 5.481 5.490 5.457 5.478 121,928 +0.01(+0.16%)
Nov 17, 2005 5.439 5.481 5.439 5.469 44,640 +0.01(+0.11%)
Nov 16, 2005 5.487 5.541 5.436 5.463 201,215 -0.03(-0.55%)
Nov 15, 2005 5.493 5.523 5.487 5.493 81,618 -0.01(-0.11%)
Nov 14, 2005 5.529 5.553 5.493 5.499 115,598 -0.02(-0.27%)
Nov 11, 2005 5.502 5.538 5.502 5.514 50,303 -0.01(-0.16%)
Nov 10, 2005 5.532 5.553 5.493 5.523 50,970 +0.02(+0.27%)
Nov 09, 2005 5.571 5.607 5.508 5.508 72,290 -0.09(-1.61%)
Nov 08, 2005 5.622 5.643 5.562 5.598 69,625 -0.03(-0.53%)
Nov 07, 2005 5.553 5.628 5.553 5.628 61,630 +0.06(+1.08%)
Nov 04, 2005 5.613 5.613 5.523 5.568 58,299 -0.02(-0.38%)
Nov 03, 2005 5.529 5.598 5.529 5.589 49,970 +0.06(+1.14%)
Nov 02, 2005 5.553 5.553 5.517 5.526 29,649 +0.01(+0.16%)
Nov 01, 2005 5.499 5.550 5.478 5.517 113,933 +0.01(+0.16%)
Oct 31, 2005 5.523 5.553 5.493 5.508 69,292 +0.02(+0.38%)
Oct 28, 2005 5.493 5.523 5.406 5.487 61,630 +0.04(+0.77%)
Oct 27, 2005 5.460 5.523 5.406 5.445 63,629 -0.03(-0.60%)
Oct 26, 2005 5.478 5.538 5.448 5.478 46,972 +0.03(+0.50%)
Oct 25, 2005 5.523 5.553 5.448 5.451 86,615 -0.03(-0.49%)
Oct 24, 2005 5.478 5.508 5.373 5.478 54,301 +0.02(+0.33%)
Oct 21, 2005 5.418 5.490 5.403 5.460 30,981 +0.03(+0.50%)
Oct 20, 2005 5.484 5.490 5.418 5.433 31,981 -0.08(-1.36%)
Oct 19, 2005 5.532 5.553 5.412 5.508 65,961 +0.01(+0.11%)
Oct 18, 2005 5.484 5.553 5.433 5.502 76,288 -0.04(-0.65%)
Oct 17, 2005 5.517 5.583 5.475 5.538 31,314 +0.03(+0.55%)
Oct 14, 2005 5.514 5.514 5.433 5.508 38,977 +0.02(+0.27%)
Oct 13, 2005 5.463 5.493 5.418 5.493 45,306 +0.04(+0.66%)
Oct 12, 2005 5.469 5.490 5.454 5.457 102,273 -0.03(-0.60%)
Oct 11, 2005 5.517 5.538 5.478 5.490 64,961 +0.00(+0.05%)
Oct 10, 2005 5.628 5.643 5.487 5.487 33,980 -0.11(-1.98%)
Oct 07, 2005 5.733 5.748 5.589 5.598 58,965 -0.19(-3.32%)
Oct 06, 2005 5.790 5.793 5.673 5.790 77,621 +0.03(+0.47%)
Oct 05, 2005 5.703 5.763 5.628 5.763 65,961 +0.06(+1.05%)
Oct 04, 2005 5.703 5.793 5.658 5.703 41,975 -0.02(-0.26%)
Oct 03, 2005 5.802 5.808 5.673 5.718 44,973 -0.05(-0.78%)
Sep 30, 2005 5.628 5.763 5.628 5.763 53,968 +0.13(+2.24%)
Sep 29, 2005 5.595 5.637 5.574 5.637 63,629 +0.05(+0.81%)
Sep 28, 2005 5.583 5.634 5.571 5.592 74,289 -0.02(-0.37%)
Sep 27, 2005 5.610 5.658 5.583 5.613 119,596 -0.05(-0.80%)
Sep 26, 2005 5.727 5.763 5.643 5.658 71,291 -0.06(-1.05%)
Sep 23, 2005 5.718 5.733 5.613 5.718 76,621 +0.00(+0.00%)
Sep 22, 2005 5.688 5.778 5.688 5.718 57,299 +0.02(+0.26%)
Sep 21, 2005 5.676 5.778 5.676 5.703 53,635 -0.01(-0.21%)
Sep 20, 2005 5.718 5.763 5.688 5.715 48,304 -0.01(-0.21%)
Sep 19, 2005 5.730 5.808 5.727 5.727 64,961 +0.00(+0.05%)
Sep 16, 2005 5.703 5.724 5.724 5.724 50,636 +0.04(+0.63%)
Sep 15, 2005 5.721 5.763 5.688 5.688 38,643 -0.00(-0.05%)
Sep 14, 2005 5.703 5.772 5.688 5.691 60,631 -0.02(-0.32%)
Sep 13, 2005 5.790 5.793 5.691 5.709 52,635 -0.05(-0.89%)
Sep 12, 2005 5.760 5.775 5.736 5.760 63,962 +0.00(+0.00%)
Sep 09, 2005 5.703 5.778 5.673 5.760 84,283 +0.01(+0.21%)
Sep 08, 2005 5.763 5.853 5.733 5.748 94,277 -0.09(-1.54%)
Sep 07, 2005 5.974 5.989 5.808 5.838 78,620 -0.11(-1.77%)
Sep 06, 2005 5.823 5.980 5.793 5.943 137,585 +0.12(+2.06%)
Sep 02, 2005 5.733 5.838 5.703 5.823 102,606 +0.06(+1.04%)
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.