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 (-1.40%)
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 (%)
Jul 30, 2004 4.881 4.953 4.881 4.884 111,260 -0.03(-0.55%)
Jul 29, 2004 4.836 4.911 4.818 4.911 122,253 +0.06(+1.24%)
Jul 28, 2004 4.938 4.938 4.809 4.851 165,558 -0.08(-1.70%)
Jul 27, 2004 5.088 5.103 4.881 4.935 245,505 -0.15(-3.01%)
Jul 26, 2004 5.223 5.238 5.088 5.088 113,925 -0.08(-1.62%)
Jul 23, 2004 5.247 5.247 5.151 5.172 69,954 -0.08(-1.43%)
Jul 22, 2004 5.181 5.247 5.148 5.247 100,600 +0.04(+0.81%)
Jul 21, 2004 5.265 5.313 5.184 5.205 117,256 -0.06(-1.14%)
Jul 20, 2004 5.283 5.313 5.196 5.265 51,299 -0.00(-0.06%)
Jul 19, 2004 5.347 5.347 5.193 5.268 91,273 -0.11(-1.96%)
Jul 16, 2004 5.307 5.383 5.307 5.374 47,635 +0.07(+1.36%)
Jul 15, 2004 5.283 5.359 5.253 5.301 61,293 +0.02(+0.34%)
Jul 14, 2004 5.148 5.283 5.148 5.283 68,288 +0.06(+1.15%)
Jul 13, 2004 5.223 5.404 5.208 5.223 84,278 +0.02(+0.40%)
Jul 12, 2004 5.208 5.244 5.169 5.202 78,948 +0.04(+0.76%)
Jul 09, 2004 5.166 5.178 5.109 5.163 113,259 -0.03(-0.64%)
Jul 08, 2004 5.238 5.238 5.148 5.196 85,943 -0.00(-0.06%)
Jul 07, 2004 5.193 5.244 5.181 5.199 46,636 -0.04(-0.69%)
Jul 06, 2004 5.193 5.247 5.148 5.235 81,279 +0.02(+0.46%)
Jul 02, 2004 5.223 5.247 5.211 5.211 30,646 +0.00(+0.06%)
Jul 01, 2004 5.112 5.223 5.103 5.208 40,306 +0.08(+1.46%)
Jun 30, 2004 5.148 5.193 5.133 5.133 20,986 -0.02(-0.29%)
Jun 29, 2004 5.223 5.244 5.109 5.148 92,605 -0.08(-1.44%)
Jun 28, 2004 5.163 5.223 5.163 5.223 30,313 +0.06(+1.10%)
Jun 25, 2004 5.163 5.193 5.133 5.166 39,307 +0.00(+0.06%)
Jun 24, 2004 5.118 5.178 5.103 5.163 93,272 +0.08(+1.47%)
Jun 23, 2004 5.157 5.190 5.058 5.088 125,584 -0.09(-1.80%)
Jun 22, 2004 5.328 5.328 5.148 5.181 107,262 -0.13(-2.49%)
Jun 21, 2004 5.283 5.328 5.229 5.313 98,601 -0.03(-0.56%)
Jun 18, 2004 5.343 5.404 5.295 5.343 71,286 -0.05(-0.84%)
Jun 17, 2004 5.422 5.479 5.335 5.389 95,937 -0.05(-0.83%)
Jun 16, 2004 5.557 5.614 5.434 5.434 51,632 -0.11(-1.90%)
Jun 15, 2004 5.557 5.629 5.512 5.539 65,623 -0.02(-0.32%)
Jun 14, 2004 5.629 5.629 5.554 5.557 44,970 -0.09(-1.54%)
Jun 10, 2004 5.644 5.659 5.614 5.644 27,648 +0.02(+0.27%)
Jun 09, 2004 5.635 5.671 5.629 5.629 82,945 -0.02(-0.32%)
Jun 08, 2004 5.629 5.674 5.629 5.647 57,628 +0.02(+0.32%)
Jun 07, 2004 5.644 5.647 5.614 5.629 90,607 -0.02(-0.42%)
Jun 04, 2004 5.689 5.689 5.653 5.653 29,980 -0.04(-0.63%)
Jun 03, 2004 5.704 5.704 5.644 5.689 51,299 -0.02(-0.26%)
Jun 02, 2004 5.704 5.719 5.704 5.704 101,266 -0.02(-0.26%)
Jun 01, 2004 5.719 5.719 5.716 5.719 67,955 -0.02(-0.26%)
May 28, 2004 5.629 5.734 5.629 5.734 72,952 +0.07(+1.17%)
May 27, 2004 5.524 5.704 5.524 5.668 96,270 +0.17(+3.17%)
May 26, 2004 5.563 5.587 5.455 5.494 86,276 -0.09(-1.61%)
May 25, 2004 6.004 6.004 5.533 5.584 1,558,976 -0.42(-7.00%)
May 24, 2004 6.004 6.004 6.004 6.004 431,383 +0.00(+0.00%)
May 21, 2004 6.004 6.007 6.004 6.004 117,256 +0.00(+0.00%)
May 20, 2004 6.004 6.004 6.004 6.004 94,604 +0.00(+0.00%)
May 19, 2004 6.004 6.004 6.004 6.004 91,606 +0.00(+0.00%)
May 18, 2004 6.004 6.007 6.004 6.004 241,841 +0.00(+0.00%)
May 17, 2004 6.004 6.007 6.004 6.004 380,083 +0.00(+0.00%)
May 14, 2004 6.004 6.004 6.004 6.004 188,209 +0.00(+0.00%)
May 13, 2004 6.004 6.007 6.004 6.004 123,252 +0.00(+0.00%)
May 12, 2004 6.004 6.007 6.004 6.004 205,198 +0.00(+0.00%)
May 11, 2004 6.004 6.007 6.004 6.004 166,224 -0.00(-0.05%)
May 10, 2004 6.004 6.007 6.004 6.007 515,661 +0.00(+0.05%)
May 07, 2004 6.004 6.007 6.004 6.004 173,885 +0.00(+0.00%)
May 06, 2004 6.004 6.007 6.004 6.004 183,879 +0.00(+0.00%)
May 05, 2004 6.004 6.007 6.004 6.004 81,946 -0.00(-0.05%)
May 04, 2004 6.004 6.007 6.004 6.007 113,592 +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.