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 (%)
Aug 31, 2004 5.274 5.328 5.253 5.328 90,613 +0.08(+1.43%)
Aug 30, 2004 5.256 5.310 5.223 5.253 85,283 +0.02(+0.34%)
Aug 27, 2004 5.178 5.238 5.178 5.235 65,961 +0.07(+1.40%)
Aug 26, 2004 5.178 5.253 5.148 5.163 95,277 -0.03(-0.64%)
Aug 25, 2004 5.226 5.232 5.133 5.196 110,268 -0.02(-0.29%)
Aug 24, 2004 5.232 5.238 5.073 5.211 102,606 +0.04(+0.75%)
Aug 23, 2004 5.253 5.253 5.109 5.172 153,909 -0.05(-0.98%)
Aug 20, 2004 5.052 5.223 5.025 5.223 120,262 +0.13(+2.53%)
Aug 19, 2004 5.052 5.094 5.016 5.094 158,240 +0.04(+0.83%)
Aug 18, 2004 4.983 5.055 4.953 5.052 125,925 +0.07(+1.39%)
Aug 17, 2004 4.950 4.983 4.923 4.983 95,943 +0.05(+0.97%)
Aug 16, 2004 4.908 4.971 4.881 4.935 150,911 -0.02(-0.36%)
Aug 13, 2004 4.893 4.968 4.893 4.953 48,638 +0.05(+1.04%)
Aug 12, 2004 4.929 4.977 4.878 4.902 73,623 -0.03(-0.55%)
Aug 11, 2004 4.953 4.977 4.881 4.929 108,602 -0.05(-1.08%)
Aug 10, 2004 4.971 5.007 4.893 4.983 83,950 +0.01(+0.24%)
Aug 09, 2004 4.923 5.010 4.908 4.971 86,615 +0.05(+0.98%)
Aug 06, 2004 4.932 4.983 4.863 4.923 125,592 -0.08(-1.68%)
Aug 05, 2004 4.923 5.007 4.908 5.007 194,219 +0.01(+0.18%)
Aug 04, 2004 5.013 5.058 4.959 4.998 70,958 -0.03(-0.60%)
Aug 03, 2004 4.968 5.043 4.953 5.028 91,945 +0.09(+1.82%)
Aug 02, 2004 4.878 4.989 4.833 4.938 109,269 +0.05(+1.11%)
Jul 30, 2004 4.881 4.953 4.881 4.884 111,267 -0.03(-0.55%)
Jul 29, 2004 4.836 4.911 4.818 4.911 122,261 +0.06(+1.24%)
Jul 28, 2004 4.938 4.938 4.809 4.851 165,569 -0.08(-1.70%)
Jul 27, 2004 5.088 5.103 4.881 4.935 245,522 -0.15(-3.01%)
Jul 26, 2004 5.223 5.238 5.088 5.088 113,933 -0.08(-1.63%)
Jul 23, 2004 5.247 5.247 5.151 5.172 69,958 -0.08(-1.43%)
Jul 22, 2004 5.181 5.247 5.148 5.247 100,607 +0.04(+0.81%)
Jul 21, 2004 5.265 5.313 5.184 5.205 117,264 -0.06(-1.14%)
Jul 20, 2004 5.283 5.313 5.196 5.265 51,303 -0.00(-0.06%)
Jul 19, 2004 5.346 5.346 5.193 5.268 91,279 -0.11(-1.96%)
Jul 16, 2004 5.307 5.382 5.307 5.373 47,638 +0.07(+1.36%)
Jul 15, 2004 5.283 5.358 5.253 5.301 61,297 +0.02(+0.34%)
Jul 14, 2004 5.148 5.283 5.148 5.283 68,293 +0.06(+1.15%)
Jul 13, 2004 5.223 5.403 5.208 5.223 84,283 +0.02(+0.40%)
Jul 12, 2004 5.208 5.244 5.169 5.202 78,953 +0.04(+0.76%)
Jul 09, 2004 5.166 5.178 5.109 5.163 113,266 -0.03(-0.64%)
Jul 08, 2004 5.238 5.238 5.148 5.196 85,949 -0.00(-0.06%)
Jul 07, 2004 5.193 5.244 5.181 5.199 46,639 -0.04(-0.69%)
Jul 06, 2004 5.193 5.247 5.148 5.235 81,285 +0.02(+0.46%)
Jul 02, 2004 5.223 5.247 5.211 5.211 30,648 +0.00(+0.06%)
Jul 01, 2004 5.112 5.223 5.103 5.208 40,309 +0.08(+1.46%)
Jun 30, 2004 5.148 5.193 5.133 5.133 20,987 -0.02(-0.29%)
Jun 29, 2004 5.223 5.244 5.109 5.148 92,612 -0.08(-1.44%)
Jun 28, 2004 5.163 5.223 5.163 5.223 30,315 +0.06(+1.10%)
Jun 25, 2004 5.163 5.193 5.133 5.166 39,310 +0.00(+0.06%)
Jun 24, 2004 5.118 5.178 5.103 5.163 93,278 +0.08(+1.47%)
Jun 23, 2004 5.157 5.190 5.058 5.088 125,592 -0.09(-1.80%)
Jun 22, 2004 5.328 5.328 5.148 5.181 107,270 -0.13(-2.49%)
Jun 21, 2004 5.283 5.328 5.229 5.313 98,608 -0.03(-0.56%)
Jun 18, 2004 5.343 5.403 5.295 5.343 71,291 -0.05(-0.84%)
Jun 17, 2004 5.421 5.478 5.334 5.388 95,943 -0.05(-0.83%)
Jun 16, 2004 5.556 5.613 5.433 5.433 51,636 -0.11(-1.90%)
Jun 15, 2004 5.556 5.628 5.511 5.538 65,628 -0.02(-0.32%)
Jun 14, 2004 5.628 5.628 5.553 5.556 44,973 -0.09(-1.54%)
Jun 10, 2004 5.643 5.658 5.613 5.643 27,650 +0.02(+0.27%)
Jun 09, 2004 5.634 5.670 5.628 5.628 82,951 -0.02(-0.32%)
Jun 08, 2004 5.628 5.673 5.628 5.646 57,632 +0.02(+0.32%)
Jun 07, 2004 5.643 5.646 5.613 5.628 90,613 -0.02(-0.42%)
Jun 04, 2004 5.688 5.688 5.652 5.652 29,982 -0.04(-0.63%)
Jun 03, 2004 5.703 5.703 5.643 5.688 51,303 -0.02(-0.26%)
Jun 02, 2004 5.703 5.718 5.703 5.703 101,273 -0.02(-0.26%)
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.