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 )

16.65 -0.22 (-1.30%)
Streaming Delayed Price Updated: 2:46 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 (%)
Sep 30, 2008 4.353 4.470 4.311 4.407 110,275 +0.14(+3.38%)
Sep 29, 2008 4.722 4.722 4.263 4.263 157,324 -0.53(-11.03%)
Sep 26, 2008 4.743 4.800 4.719 4.791 0 +0.01(+0.13%)
Sep 25, 2008 4.716 4.929 4.716 4.785 183,049 +0.05(+0.95%)
Sep 24, 2008 4.656 4.740 4.656 4.740 59,171 +0.11(+2.27%)
Sep 23, 2008 4.653 4.701 4.584 4.635 140,370 -0.03(-0.64%)
Sep 22, 2008 4.881 4.886 4.665 4.665 84,073 -0.23(-4.78%)
Sep 19, 2008 4.803 4.930 4.803 4.899 0 +0.33(+7.23%)
Sep 18, 2008 4.338 4.626 4.323 4.569 183,798 +0.20(+4.53%)
Sep 17, 2008 4.563 4.602 4.320 4.371 187,013 -0.26(-5.64%)
Sep 16, 2008 4.527 4.632 4.518 4.632 178,621 -0.12(-2.47%)
Sep 15, 2008 4.953 4.962 4.749 4.749 90,676 -0.29(-5.78%)
Sep 12, 2008 4.998 5.055 4.986 5.040 59,818 +0.02(+0.36%)
Sep 11, 2008 4.968 5.046 4.956 5.022 152,407 +0.01(+0.12%)
Sep 10, 2008 5.088 5.088 5.016 5.016 85,779 -0.10(-1.89%)
Sep 09, 2008 5.193 5.208 5.106 5.113 129,283 -0.10(-1.89%)
Sep 08, 2008 5.274 5.316 5.088 5.211 106,404 +0.08(+1.52%)
Sep 05, 2008 5.133 5.157 5.100 5.133 0 -0.06(-1.10%)
Sep 04, 2008 5.298 5.310 5.190 5.190 51,359 -0.16(-2.97%)
Sep 03, 2008 5.319 5.349 5.298 5.349 62,483 -0.01(-0.17%)
Sep 02, 2008 5.373 5.445 5.313 5.358 112,187 -0.01(-0.11%)
Aug 29, 2008 5.400 5.409 5.310 5.364 34,526 -0.06(-1.16%)
Aug 28, 2008 5.394 5.433 5.391 5.427 20,481 +0.05(+0.90%)
Aug 27, 2008 5.394 5.409 5.367 5.379 39,906 +0.01(+0.10%)
Aug 26, 2008 5.319 5.373 5.319 5.373 273,255 +0.05(+1.02%)
Aug 25, 2008 5.355 5.379 5.295 5.319 64,951 -0.11(-1.94%)
Aug 22, 2008 5.337 5.424 5.337 5.424 53,781 +0.09(+1.63%)
Aug 21, 2008 5.262 5.364 5.262 5.337 89,647 +0.00(+0.00%)
Aug 20, 2008 5.331 5.337 5.274 5.337 39,293 +0.02(+0.45%)
Aug 19, 2008 5.340 5.355 5.301 5.313 32,154 -0.08(-1.45%)
Aug 18, 2008 5.403 5.416 5.363 5.391 85,276 -0.01(-0.22%)
Aug 15, 2008 5.397 5.457 5.373 5.403 0 -0.03(-0.55%)
Aug 14, 2008 5.436 5.484 5.358 5.433 152,593 -0.04(-0.66%)
Aug 13, 2008 5.505 5.511 5.469 5.469 47,915 -0.07(-1.25%)
Aug 12, 2008 5.616 5.616 5.538 5.538 53,718 -0.07(-1.23%)
Aug 11, 2008 5.619 5.646 5.592 5.607 85,529 +0.02(+0.29%)
Aug 08, 2008 5.481 5.607 5.481 5.591 46,849 +0.06(+1.17%)
Aug 07, 2008 5.586 5.588 5.514 5.526 58,062 -0.09(-1.55%)
Aug 06, 2008 5.598 5.613 5.565 5.613 29,386 +0.03(+0.48%)
Aug 05, 2008 5.532 5.586 5.526 5.586 56,083 +0.11(+2.08%)
Aug 04, 2008 5.532 5.532 5.469 5.472 79,789 -0.06(-1.09%)
Aug 01, 2008 5.571 5.571 5.508 5.532 54,081 -0.05(-0.86%)
Jul 31, 2008 5.610 5.657 5.580 5.580 100,434 -0.10(-1.69%)
Jul 30, 2008 5.697 5.721 5.631 5.676 52,339 +0.01(+0.16%)
Jul 29, 2008 5.667 5.670 5.508 5.667 85,619 +0.15(+2.72%)
Jul 28, 2008 5.589 5.595 5.517 5.517 53,518 -0.08(-1.34%)
Jul 25, 2008 5.538 5.604 5.538 5.592 48,371 +0.02(+0.43%)
Jul 24, 2008 5.622 5.622 5.556 5.568 139,391 -0.07(-1.22%)
Jul 23, 2008 5.580 5.637 5.580 5.637 34,589 +0.05(+0.91%)
Jul 22, 2008 5.505 5.586 5.478 5.586 56,506 +0.06(+1.03%)
Jul 21, 2008 5.508 5.558 5.508 5.529 83,137 +0.02(+0.38%)
Jul 18, 2008 5.502 5.508 5.448 5.508 50,606 +0.05(+0.94%)
Jul 17, 2008 5.394 5.463 5.376 5.457 152,443 +0.10(+1.91%)
Jul 16, 2008 5.217 5.355 5.178 5.355 158,606 +0.17(+3.36%)
Jul 15, 2008 5.235 5.277 5.124 5.181 158,030 -0.08(-1.54%)
Jul 14, 2008 5.409 5.427 5.262 5.262 116,691 -0.15(-2.77%)
Jul 11, 2008 5.388 5.448 5.358 5.412 101,923 -0.04(-0.66%)
Jul 10, 2008 5.388 5.508 5.361 5.448 88,767 +0.08(+1.40%)
Jul 09, 2008 5.418 5.436 5.373 5.373 95,410 -0.04(-0.78%)
Jul 08, 2008 5.398 5.415 5.325 5.415 52,012 +0.03(+0.50%)
Jul 07, 2008 5.448 5.508 5.316 5.388 80,959 -0.05(-0.88%)
Jul 04, 2008 5.493 5.493 5.433 5.436 33,910 +0.00(+0.00%)
Jul 03, 2008 5.493 5.493 5.433 5.436 33,910 -0.05(-0.93%)
Jul 02, 2008 5.565 5.580 5.487 5.487 74,292 -0.05(-0.87%)
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.