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 )

16.63 -0.24 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2008 5.580 5.610 5.541 5.541 69,649 -0.05(-0.97%)
Jun 27, 2008 5.625 5.637 5.562 5.595 51,066 -0.03(-0.59%)
Jun 26, 2008 5.625 5.691 5.601 5.628 80,702 -0.13(-2.19%)
Jun 25, 2008 5.736 5.808 5.736 5.754 67,417 +0.06(+1.05%)
Jun 24, 2008 5.679 5.736 5.646 5.694 149,845 +0.01(+0.21%)
Jun 23, 2008 5.694 5.706 5.667 5.682 77,944 -0.01(-0.21%)
Jun 20, 2008 5.790 5.793 5.682 5.694 47,425 -0.11(-1.91%)
Jun 19, 2008 5.763 5.814 5.763 5.805 30,108 +0.02(+0.42%)
Jun 18, 2008 5.820 5.829 5.772 5.781 49,077 -0.07(-1.18%)
Jun 17, 2008 5.838 5.871 5.832 5.850 53,715 +0.01(+0.21%)
Jun 16, 2008 5.823 5.838 5.808 5.838 17,163 +0.02(+0.26%)
Jun 13, 2008 5.742 5.829 5.742 5.823 42,918 +0.05(+0.88%)
Jun 12, 2008 5.826 5.847 5.718 5.772 72,157 +0.00(+0.05%)
Jun 11, 2008 5.934 5.934 5.757 5.769 107,556 -0.12(-1.99%)
Jun 10, 2008 5.955 5.974 5.886 5.886 73,027 -0.13(-2.15%)
Jun 09, 2008 6.133 6.133 6.004 6.016 59,818 -0.07(-1.13%)
Jun 06, 2008 6.241 6.241 6.085 6.085 67,417 -0.16(-2.55%)
Jun 05, 2008 6.184 6.244 6.166 6.244 81,252 +0.08(+1.36%)
Jun 04, 2008 6.184 6.217 6.142 6.160 73,043 -0.03(-0.49%)
Jun 03, 2008 6.184 6.214 6.145 6.190 38,384 -0.01(-0.10%)
Jun 02, 2008 6.238 6.238 6.160 6.196 45,556 -0.04(-0.67%)
May 30, 2008 6.238 6.250 6.214 6.238 31,538 +0.04(+0.58%)
May 29, 2008 6.127 6.214 6.124 6.202 44,090 +0.06(+0.93%)
May 28, 2008 6.184 6.184 6.106 6.145 78,290 -0.01(-0.10%)
May 27, 2008 6.034 6.151 6.034 6.151 119,129 +0.12(+1.94%)
May 26, 2008 6.100 6.100 6.014 6.034 0 +0.00(+0.00%)
May 23, 2008 6.100 6.100 6.014 6.034 68,476 -0.07(-1.08%)
May 22, 2008 6.043 6.100 6.043 6.100 60,917 +0.04(+0.69%)
May 21, 2008 6.145 6.160 6.055 6.058 82,834 -0.08(-1.32%)
May 20, 2008 6.154 6.172 6.112 6.139 83,764 -0.04(-0.63%)
May 19, 2008 6.256 6.274 6.169 6.178 70,242 -0.06(-0.96%)
May 16, 2008 6.244 6.244 6.211 6.238 41,442 +0.00(+0.05%)
May 15, 2008 6.229 6.241 6.214 6.235 63,779 -0.01(-0.14%)
May 14, 2008 6.262 6.262 6.130 6.244 99,511 +0.01(+0.10%)
May 13, 2008 6.241 6.241 6.202 6.238 43,034 +0.02(+0.34%)
May 12, 2008 6.211 6.229 6.194 6.217 69,968 +0.02(+0.34%)
May 09, 2008 6.211 6.211 6.158 6.196 51,386 -0.05(-0.72%)
May 08, 2008 6.184 6.241 6.148 6.241 138,225 +0.02(+0.29%)
May 07, 2008 6.295 6.295 6.184 6.223 80,715 -0.07(-1.10%)
May 06, 2008 6.229 6.292 6.190 6.292 46,382 +0.04(+0.58%)
May 05, 2008 6.286 6.304 6.220 6.256 69,952 -0.05(-0.71%)
May 02, 2008 6.256 6.400 6.238 6.301 73,719 +0.00(+0.00%)
May 01, 2008 6.226 6.325 6.223 6.301 78,460 +0.09(+1.40%)
Apr 30, 2008 6.202 6.220 6.199 6.214 22,153 +0.05(+0.83%)
Apr 29, 2008 6.178 6.187 6.130 6.163 52,802 -0.02(-0.39%)
Apr 28, 2008 6.199 6.202 6.184 6.187 67,766 +0.02(+0.39%)
Apr 25, 2008 6.163 6.163 6.097 6.163 70,501 +0.03(+0.44%)
Apr 24, 2008 6.070 6.136 6.070 6.136 75,778 +0.05(+0.74%)
Apr 23, 2008 6.058 6.094 6.049 6.091 81,568 +0.05(+0.90%)
Apr 22, 2008 6.100 6.100 6.016 6.037 44,313 -0.06(-0.94%)
Apr 21, 2008 6.079 6.106 6.079 6.094 59,428 -0.02(-0.25%)
Apr 18, 2008 6.073 6.109 6.070 6.109 72,550 +0.09(+1.45%)
Apr 17, 2008 6.004 6.049 5.980 6.022 36,311 -0.01(-0.15%)
Apr 16, 2008 5.989 6.031 5.968 6.031 145,591 +0.08(+1.41%)
Apr 15, 2008 5.916 5.949 5.862 5.946 92,625 +0.04(+0.61%)
Apr 14, 2008 5.916 5.916 5.880 5.910 55,337 -0.02(-0.35%)
Apr 11, 2008 5.962 5.962 5.892 5.931 116,264 -0.06(-1.00%)
Apr 10, 2008 5.986 6.013 5.955 5.992 31,981 +0.01(+0.20%)
Apr 09, 2008 6.034 6.043 5.958 5.980 87,282 -0.06(-0.94%)
Apr 08, 2008 6.046 6.055 6.022 6.037 97,422 -0.03(-0.54%)
Apr 07, 2008 6.064 6.094 6.058 6.070 35,645 +0.04(+0.70%)
Apr 04, 2008 6.013 6.046 5.986 6.028 53,635 +0.03(+0.55%)
Apr 03, 2008 5.995 6.019 5.968 5.995 77,287 +0.01(+0.15%)
Apr 02, 2008 5.998 6.040 5.958 5.986 111,601 +0.03(+0.45%)
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.