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 (%)
Feb 28, 2006 5.815 5.824 5.776 5.815 52,632 +0.00(+0.00%)
Feb 27, 2006 5.794 5.818 5.782 5.815 84,278 +0.00(+0.05%)
Feb 24, 2006 5.818 5.818 5.773 5.812 82,945 +0.01(+0.16%)
Feb 23, 2006 5.770 5.815 5.758 5.803 77,282 +0.02(+0.26%)
Feb 22, 2006 5.755 5.848 5.734 5.788 90,274 +0.05(+0.78%)
Feb 21, 2006 5.737 5.767 5.725 5.743 67,955 -0.01(-0.16%)
Feb 17, 2006 5.743 5.788 5.734 5.752 70,620 +0.01(+0.10%)
Feb 16, 2006 5.698 5.746 5.698 5.746 53,298 +0.04(+0.68%)
Feb 15, 2006 5.707 5.731 5.701 5.707 71,952 +0.00(+0.00%)
Feb 14, 2006 5.746 5.746 5.647 5.707 68,288 -0.03(-0.47%)
Feb 13, 2006 5.779 5.779 5.680 5.734 45,969 -0.02(-0.37%)
Feb 10, 2006 5.713 5.758 5.713 5.755 54,963 +0.02(+0.37%)
Feb 09, 2006 5.734 5.788 5.722 5.734 73,285 -0.02(-0.31%)
Feb 08, 2006 5.791 5.791 5.731 5.752 36,975 -0.02(-0.36%)
Feb 07, 2006 5.764 5.791 5.728 5.773 102,932 +0.02(+0.42%)
Feb 06, 2006 5.809 5.809 5.713 5.749 39,973 -0.04(-0.73%)
Feb 03, 2006 5.809 5.824 5.764 5.791 57,961 -0.02(-0.41%)
Feb 02, 2006 5.779 5.821 5.779 5.815 53,964 +0.00(+0.05%)
Feb 01, 2006 5.818 5.818 5.785 5.812 50,966 +0.00(+0.05%)
Jan 31, 2006 5.812 5.812 5.782 5.809 58,628 +0.03(+0.47%)
Jan 30, 2006 5.824 5.824 5.782 5.782 29,980 -0.03(-0.47%)
Jan 27, 2006 5.764 5.818 5.764 5.809 201,534 +0.03(+0.52%)
Jan 26, 2006 5.779 5.809 5.749 5.779 157,563 +0.03(+0.52%)
Jan 25, 2006 5.764 5.794 5.719 5.749 87,276 +0.02(+0.26%)
Jan 24, 2006 5.746 5.809 5.704 5.734 115,257 +0.02(+0.32%)
Jan 23, 2006 5.707 5.716 5.650 5.716 37,308 -0.02(-0.31%)
Jan 20, 2006 5.734 5.767 5.662 5.734 113,925 -0.01(-0.26%)
Jan 19, 2006 5.704 5.755 5.704 5.748 47,968 +0.03(+0.47%)
Jan 18, 2006 5.689 5.734 5.647 5.722 88,608 -0.01(-0.21%)
Jan 17, 2006 5.749 5.800 5.731 5.734 85,610 -0.05(-0.88%)
Jan 13, 2006 5.743 5.788 5.737 5.785 49,634 +0.02(+0.42%)
Jan 12, 2006 5.764 5.794 5.758 5.761 42,638 -0.03(-0.47%)
Jan 11, 2006 5.749 5.788 5.743 5.788 58,295 +0.01(+0.16%)
Jan 10, 2006 5.758 5.794 5.731 5.779 57,628 -0.02(-0.31%)
Jan 09, 2006 5.809 5.809 5.785 5.797 73,618 +0.01(+0.16%)
Jan 06, 2006 5.752 5.794 5.749 5.788 37,308 +0.04(+0.68%)
Jan 05, 2006 5.779 5.794 5.704 5.749 82,279 -0.01(-0.16%)
Jan 04, 2006 5.656 5.758 5.656 5.758 96,270 +0.13(+2.24%)
Jan 03, 2006 5.569 5.644 5.545 5.632 114,258 +0.06(+1.08%)
Dec 30, 2005 5.593 5.602 5.563 5.572 93,605 +0.00(+0.00%)
Dec 29, 2005 5.578 5.614 5.563 5.572 113,925 +0.00(+0.05%)
Dec 28, 2005 5.533 5.569 5.527 5.569 72,619 +0.02(+0.27%)
Dec 27, 2005 5.578 5.614 5.530 5.554 137,243 +0.02(+0.38%)
Dec 23, 2005 5.524 5.551 5.494 5.533 84,611 +0.03(+0.60%)
Dec 22, 2005 5.494 5.509 5.479 5.500 61,959 +0.02(+0.33%)
Dec 21, 2005 5.503 5.539 5.479 5.482 90,607 -0.05(-0.92%)
Dec 20, 2005 5.554 5.575 5.488 5.533 102,599 -0.01(-0.16%)
Dec 19, 2005 5.536 5.569 5.536 5.542 90,940 +0.02(+0.38%)
Dec 16, 2005 5.554 5.595 5.503 5.521 136,910 +0.01(+0.22%)
Dec 15, 2005 5.575 5.590 5.503 5.509 92,605 -0.04(-0.65%)
Dec 14, 2005 5.533 5.551 5.533 5.545 105,930 +0.02(+0.44%)
Dec 13, 2005 5.485 5.554 5.485 5.521 144,238 +0.03(+0.60%)
Dec 12, 2005 5.509 5.539 5.485 5.488 120,920 -0.04(-0.65%)
Dec 09, 2005 5.524 5.542 5.485 5.524 69,620 +0.02(+0.27%)
Dec 08, 2005 5.503 5.545 5.500 5.509 67,955 -0.03(-0.54%)
Dec 07, 2005 5.569 5.593 5.512 5.539 254,832 -0.01(-0.16%)
Dec 06, 2005 5.539 5.599 5.536 5.548 133,912 +0.02(+0.33%)
Dec 05, 2005 5.512 5.542 5.512 5.530 408,398 +0.02(+0.33%)
Dec 02, 2005 5.515 5.530 5.497 5.512 83,944 +0.00(+0.05%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.