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 -0.04 (-0.24%)
Official Closing 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 (%)
Nov 30, 2004 5.869 5.875 5.715 5.829 143,028 -0.03(-0.52%)
Nov 29, 2004 5.841 5.866 5.778 5.860 75,156 +0.07(+1.20%)
Nov 26, 2004 5.784 5.799 5.712 5.790 40,392 +0.05(+0.89%)
Nov 24, 2004 5.793 5.860 5.669 5.739 91,710 -0.08(-1.45%)
Nov 23, 2004 5.875 5.887 5.784 5.823 110,582 +0.02(+0.26%)
Nov 22, 2004 5.709 5.860 5.678 5.808 96,014 +0.07(+1.21%)
Nov 19, 2004 5.799 5.799 5.678 5.739 105,615 -0.05(-0.78%)
Nov 18, 2004 5.754 5.811 5.678 5.784 159,251 +0.01(+0.10%)
Nov 17, 2004 5.814 5.841 5.724 5.778 129,785 -0.04(-0.62%)
Nov 16, 2004 5.817 5.890 5.799 5.814 83,764 +0.03(+0.52%)
Nov 15, 2004 5.769 5.826 5.754 5.784 78,798 -0.03(-0.52%)
Nov 12, 2004 5.781 5.814 5.769 5.814 41,385 +0.03(+0.57%)
Nov 11, 2004 5.739 5.799 5.739 5.781 98,332 +0.07(+1.22%)
Nov 10, 2004 5.733 5.775 5.709 5.712 82,771 -0.04(-0.68%)
Nov 09, 2004 5.678 5.754 5.645 5.751 104,622 +0.08(+1.49%)
Nov 08, 2004 5.739 5.739 5.648 5.666 63,899 -0.07(-1.26%)
Nov 05, 2004 5.678 5.769 5.678 5.739 85,750 +0.09(+1.60%)
Nov 04, 2004 5.564 5.699 5.558 5.648 121,176 +0.08(+1.36%)
Nov 03, 2004 5.488 5.588 5.473 5.573 165,542 +0.11(+2.05%)
Nov 02, 2004 5.497 5.503 5.437 5.461 106,609 -0.04(-0.66%)
Nov 01, 2004 5.437 5.503 5.437 5.497 93,365 +0.06(+1.11%)
Oct 29, 2004 5.406 5.455 5.379 5.437 58,270 +0.03(+0.56%)
Oct 28, 2004 5.319 5.422 5.319 5.406 163,224 +0.11(+2.05%)
Oct 27, 2004 5.280 5.331 5.280 5.298 83,102 +0.04(+0.69%)
Oct 26, 2004 5.346 5.446 5.225 5.261 163,224 -0.10(-1.86%)
Oct 25, 2004 5.416 5.434 5.340 5.361 123,163 -0.05(-0.84%)
Oct 22, 2004 5.422 5.440 5.328 5.406 176,798 -0.06(-1.05%)
Oct 21, 2004 5.497 5.527 5.440 5.464 145,677 +0.00(+0.00%)
Oct 20, 2004 5.597 5.597 5.452 5.464 132,433 -0.12(-2.16%)
Oct 19, 2004 5.591 5.609 5.527 5.585 56,946 +0.01(+0.22%)
Oct 18, 2004 5.663 5.663 5.512 5.573 78,466 -0.09(-1.60%)
Oct 15, 2004 5.558 5.663 5.558 5.663 31,121 +0.08(+1.35%)
Oct 14, 2004 5.603 5.630 5.558 5.588 75,487 +0.03(+0.54%)
Oct 13, 2004 5.473 5.558 5.416 5.558 90,385 +0.06(+1.10%)
Oct 12, 2004 5.473 5.497 5.464 5.497 21,520 -0.02(-0.44%)
Oct 11, 2004 5.618 5.633 5.521 5.521 36,088 -0.06(-1.03%)
Oct 08, 2004 5.663 5.675 5.561 5.579 78,135 -0.13(-2.28%)
Oct 07, 2004 5.687 5.745 5.648 5.709 65,554 -0.02(-0.42%)
Oct 06, 2004 5.702 5.733 5.558 5.733 88,730 +0.05(+0.90%)
Oct 05, 2004 5.618 5.712 5.573 5.681 85,419 +0.06(+1.13%)
Oct 04, 2004 5.521 5.639 5.446 5.618 121,838 +0.11(+1.97%)
Oct 01, 2004 5.497 5.515 5.467 5.509 124,818 +0.06(+1.05%)
Sep 30, 2004 5.422 5.509 5.385 5.452 111,575 +0.02(+0.28%)
Sep 29, 2004 5.497 5.509 5.406 5.437 77,473 -0.04(-0.77%)
Sep 28, 2004 5.391 5.488 5.328 5.479 104,291 +0.09(+1.74%)
Sep 27, 2004 5.376 5.416 5.265 5.385 202,292 -0.02(-0.39%)
Sep 24, 2004 5.406 5.512 5.406 5.406 84,426 +0.02(+0.45%)
Sep 23, 2004 5.400 5.482 5.382 5.382 69,527 -0.07(-1.27%)
Sep 22, 2004 5.373 5.497 5.352 5.452 103,298 +0.09(+1.69%)
Sep 21, 2004 5.437 5.443 5.361 5.361 81,115 -0.04(-0.73%)
Sep 20, 2004 5.406 5.431 5.361 5.400 184,745 -0.02(-0.33%)
Sep 17, 2004 5.467 5.467 5.361 5.419 112,899 -0.02(-0.28%)
Sep 16, 2004 5.406 5.434 5.346 5.434 71,845 +0.05(+0.84%)
Sep 15, 2004 5.437 5.467 5.331 5.388 112,899 -0.05(-0.89%)
Sep 14, 2004 5.437 5.497 5.373 5.437 108,264 -0.02(-0.44%)
Sep 13, 2004 5.533 5.533 5.434 5.461 65,554 -0.04(-0.66%)
Sep 10, 2004 5.452 5.527 5.452 5.497 48,338 +0.06(+1.11%)
Sep 09, 2004 5.467 5.542 5.437 5.437 81,777 -0.11(-2.07%)
Sep 08, 2004 5.551 5.554 5.497 5.551 66,547 +0.00(+0.00%)
Sep 07, 2004 5.437 5.573 5.391 5.551 77,473 +0.14(+2.68%)
Sep 03, 2004 5.361 5.467 5.361 5.406 62,243 -0.03(-0.61%)
Sep 02, 2004 5.467 5.497 5.422 5.440 49,993 +0.00(+0.06%)
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.