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 )

16.42 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2008 5.860 5.999 5.818 5.830 165,530 -0.03(-0.52%)
Mar 28, 2008 5.887 5.890 5.827 5.860 180,759 -0.05(-0.87%)
Mar 27, 2008 6.011 6.011 5.887 5.911 123,154 -0.05(-0.81%)
Mar 26, 2008 6.056 6.056 5.932 5.960 69,522 -0.08(-1.30%)
Mar 25, 2008 6.038 6.059 6.005 6.038 86,738 +0.02(+0.30%)
Mar 24, 2008 5.896 6.032 5.896 6.020 77,468 +0.14(+2.31%)
Mar 21, 2008 5.781 5.884 5.736 5.884 67,205 +0.00(+0.00%)
Mar 20, 2008 5.781 5.884 5.736 5.884 67,205 +0.09(+1.51%)
Mar 19, 2008 5.821 5.890 5.787 5.796 153,943 +0.05(+0.89%)
Mar 18, 2008 5.700 5.796 5.700 5.745 74,962 +0.14(+2.48%)
Mar 17, 2008 5.661 5.688 5.570 5.606 139,376 -0.17(-2.98%)
Mar 14, 2008 5.827 5.845 5.706 5.778 128,782 -0.04(-0.73%)
Mar 13, 2008 5.803 5.857 5.688 5.821 77,468 -0.01(-0.10%)
Mar 12, 2008 5.830 5.908 5.796 5.827 121,168 +0.03(+0.47%)
Mar 11, 2008 5.772 5.821 5.739 5.800 98,987 +0.14(+2.45%)
Mar 10, 2008 5.751 5.787 5.642 5.661 131,762 -0.11(-1.83%)
Mar 07, 2008 5.790 5.806 5.739 5.766 57,935 -0.04(-0.68%)
Mar 06, 2008 5.908 5.908 5.803 5.806 63,232 -0.11(-1.89%)
Mar 05, 2008 5.899 5.945 5.878 5.917 67,867 +0.04(+0.67%)
Mar 04, 2008 5.742 5.929 5.742 5.878 93,359 -0.05(-0.82%)
Mar 03, 2008 5.963 5.963 5.857 5.926 72,502 -0.03(-0.46%)
Feb 29, 2008 6.002 6.023 5.954 5.954 82,930 -0.09(-1.45%)
Feb 28, 2008 6.093 6.093 6.014 6.041 108,919 -0.06(-1.04%)
Feb 27, 2008 6.068 6.150 6.068 6.105 36,830 +0.03(+0.45%)
Feb 26, 2008 5.987 6.180 5.987 6.077 75,813 +0.06(+0.95%)
Feb 25, 2008 5.908 6.023 5.908 6.020 80,600 +0.11(+1.89%)
Feb 22, 2008 5.899 5.941 5.803 5.908 105,608 +0.02(+0.41%)
Feb 21, 2008 5.984 6.029 5.866 5.884 80,779 -0.05(-0.81%)
Feb 20, 2008 5.887 5.969 5.821 5.932 82,103 -0.01(-0.20%)
Feb 19, 2008 6.080 6.083 5.941 5.945 59,922 -0.01(-0.15%)
Feb 18, 2008 5.899 5.954 5.833 5.954 0 +0.00(+0.00%)
Feb 15, 2008 5.899 5.954 5.833 5.954 78,130 +0.03(+0.51%)
Feb 14, 2008 6.099 6.126 5.923 5.923 145,005 -0.14(-2.24%)
Feb 13, 2008 6.056 6.086 6.014 6.059 36,582 +0.05(+0.85%)
Feb 12, 2008 5.987 6.077 5.978 6.008 49,659 +0.07(+1.17%)
Feb 11, 2008 5.954 5.972 5.923 5.938 49,990 -0.03(-0.46%)
Feb 08, 2008 5.972 5.987 5.954 5.966 26,815 -0.02(-0.35%)
Feb 07, 2008 5.966 6.068 5.935 5.987 64,888 -0.02(-0.35%)
Feb 06, 2008 6.114 6.132 6.008 6.008 73,495 -0.10(-1.58%)
Feb 05, 2008 6.262 6.262 6.105 6.105 80,603 -0.23(-3.67%)
Feb 04, 2008 6.346 6.352 6.286 6.337 51,645 -0.02(-0.24%)
Feb 01, 2008 6.310 6.724 6.295 6.352 71,840 +0.07(+1.15%)
Jan 31, 2008 6.126 6.349 6.117 6.280 85,744 +0.08(+1.22%)
Jan 30, 2008 6.114 6.277 6.093 6.204 106,270 +0.07(+1.18%)
Jan 29, 2008 6.135 6.159 6.108 6.132 49,265 +0.03(+0.54%)
Jan 28, 2008 5.969 6.105 5.966 6.099 115,871 +0.08(+1.25%)
Jan 25, 2008 6.108 6.123 5.981 6.023 241,463 +0.01(+0.10%)
Jan 24, 2008 5.981 6.050 5.938 6.017 88,062 +0.13(+2.15%)
Jan 23, 2008 5.630 5.911 5.573 5.890 120,175 +0.11(+1.99%)
Jan 22, 2008 5.642 5.848 5.624 5.775 108,257 -0.15(-2.50%)
Jan 21, 2008 5.984 6.114 5.890 5.923 0 +0.00(+0.00%)
Jan 18, 2008 5.984 6.114 5.890 5.923 121,168 -0.02(-0.41%)
Jan 17, 2008 6.216 6.256 5.938 5.948 205,920 -0.26(-4.14%)
Jan 16, 2008 6.256 6.256 6.150 6.204 90,710 -0.09(-1.49%)
Jan 15, 2008 6.349 6.349 6.271 6.298 81,772 -0.10(-1.51%)
Jan 14, 2008 6.395 6.413 6.322 6.395 97,332 +0.06(+0.91%)
Jan 11, 2008 6.331 6.389 6.331 6.337 39,687 -0.11(-1.73%)
Jan 10, 2008 6.283 6.449 6.247 6.449 205,589 +0.05(+0.76%)
Jan 09, 2008 6.473 6.524 6.401 6.401 48,268 -0.13(-2.03%)
Jan 08, 2008 6.697 6.709 6.521 6.534 56,379 -0.13(-1.99%)
Jan 07, 2008 6.715 6.754 6.654 6.666 45,686 -0.04(-0.59%)
Jan 04, 2008 6.751 6.751 6.691 6.706 70,516 -0.08(-1.25%)
Jan 03, 2008 6.796 6.799 6.745 6.790 65,550 -0.00(-0.04%)
Jan 02, 2008 7.047 7.047 6.763 6.793 111,567 -0.25(-3.60%)
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.