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 )

16.35 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2008 6.125 6.349 6.116 6.279 85,750 +0.08(+1.22%)
Jan 30, 2008 6.113 6.276 6.092 6.204 106,278 +0.07(+1.18%)
Jan 29, 2008 6.134 6.159 6.107 6.131 49,268 +0.03(+0.54%)
Jan 28, 2008 5.968 6.104 5.965 6.098 115,879 +0.08(+1.25%)
Jan 25, 2008 6.107 6.122 5.980 6.023 241,479 +0.01(+0.10%)
Jan 24, 2008 5.980 6.050 5.938 6.017 88,068 +0.13(+2.15%)
Jan 23, 2008 5.630 5.911 5.573 5.890 120,183 +0.11(+1.99%)
Jan 22, 2008 5.642 5.847 5.624 5.775 108,264 -0.15(-2.50%)
Jan 21, 2008 5.983 6.113 5.890 5.923 0 +0.00(+0.00%)
Jan 18, 2008 5.983 6.113 5.890 5.923 121,176 -0.02(-0.41%)
Jan 17, 2008 6.216 6.255 5.938 5.947 205,934 -0.26(-4.14%)
Jan 16, 2008 6.255 6.255 6.149 6.204 90,717 -0.09(-1.49%)
Jan 15, 2008 6.349 6.349 6.270 6.297 81,777 -0.10(-1.51%)
Jan 14, 2008 6.394 6.412 6.322 6.394 97,338 +0.06(+0.91%)
Jan 11, 2008 6.331 6.388 6.331 6.337 39,690 -0.11(-1.73%)
Jan 10, 2008 6.282 6.449 6.246 6.449 205,603 +0.05(+0.76%)
Jan 09, 2008 6.473 6.524 6.400 6.400 48,272 -0.13(-2.03%)
Jan 08, 2008 6.696 6.708 6.521 6.533 56,383 -0.13(-1.99%)
Jan 07, 2008 6.714 6.754 6.654 6.666 45,689 -0.04(-0.59%)
Jan 04, 2008 6.751 6.751 6.690 6.705 70,520 -0.08(-1.25%)
Jan 03, 2008 6.796 6.799 6.745 6.790 65,554 -0.00(-0.04%)
Jan 02, 2008 7.047 7.047 6.763 6.793 111,575 -0.25(-3.60%)
Jan 01, 2008 6.914 7.062 6.911 7.047 85,088 +0.00(+0.00%)
Dec 31, 2007 6.914 7.062 6.911 7.047 85,088 +0.12(+1.66%)
Dec 28, 2007 6.941 6.956 6.899 6.932 73,437 +0.03(+0.39%)
Dec 27, 2007 6.865 6.929 6.865 6.905 64,892 +0.00(+0.04%)
Dec 26, 2007 7.116 7.116 6.865 6.902 75,487 +0.05(+0.79%)
Dec 24, 2007 6.896 6.896 6.763 6.847 72,507 +0.18(+2.63%)
Dec 21, 2007 6.539 6.678 6.530 6.672 42,047 +0.18(+2.84%)
Dec 20, 2007 6.512 6.551 6.421 6.488 72,507 +0.03(+0.51%)
Dec 19, 2007 6.436 6.520 6.430 6.455 59,926 +0.02(+0.38%)
Dec 18, 2007 6.442 6.494 6.307 6.430 67,541 +0.04(+0.66%)
Dec 17, 2007 6.464 6.464 6.367 6.388 102,636 -0.06(-0.98%)
Dec 14, 2007 6.533 6.551 6.452 6.452 99,656 -0.12(-1.84%)
Dec 13, 2007 6.666 6.699 6.530 6.572 121,176 -0.13(-1.89%)
Dec 12, 2007 6.877 6.944 6.699 6.699 133,095 -0.18(-2.59%)
Dec 11, 2007 6.877 7.040 6.865 6.877 151,636 -0.00(-0.04%)
Dec 10, 2007 6.859 6.889 6.787 6.880 240,367 +0.15(+2.20%)
Dec 07, 2007 6.781 6.781 6.714 6.732 81,115 -0.01(-0.09%)
Dec 06, 2007 6.624 6.738 6.624 6.738 71,514 +0.11(+1.73%)
Dec 05, 2007 6.618 6.672 6.603 6.624 67,872 +0.07(+1.01%)
Dec 04, 2007 6.542 6.606 6.539 6.557 55,622 -0.03(-0.41%)
Dec 03, 2007 6.648 6.648 6.584 6.584 45,027 -0.02(-0.37%)
Nov 30, 2007 6.633 6.699 6.581 6.609 52,642 +0.03(+0.46%)
Nov 29, 2007 6.587 6.587 6.497 6.578 80,122 +0.03(+0.51%)
Nov 28, 2007 6.506 6.624 6.506 6.545 89,392 +0.11(+1.69%)
Nov 27, 2007 6.358 6.452 6.352 6.436 113,896 +0.06(+0.95%)
Nov 26, 2007 6.536 6.566 6.376 6.376 84,757 -0.13(-1.95%)
Nov 23, 2007 6.458 6.518 6.449 6.503 24,169 +0.10(+1.60%)
Nov 21, 2007 6.382 6.455 6.367 6.400 65,885 -0.10(-1.53%)
Nov 20, 2007 6.418 6.533 6.418 6.500 72,838 +0.08(+1.27%)
Nov 19, 2007 6.512 6.512 6.418 6.418 58,601 -0.11(-1.62%)
Nov 16, 2007 6.476 6.524 6.442 6.524 60,588 +0.06(+0.93%)
Nov 15, 2007 6.343 6.569 6.343 6.464 67,541 -0.15(-2.24%)
Nov 14, 2007 6.675 6.823 6.612 6.612 107,850 -0.01(-0.14%)
Nov 13, 2007 6.536 6.621 6.536 6.621 38,405 +0.15(+2.38%)
Nov 12, 2007 6.633 6.633 6.464 6.467 54,959 -0.06(-0.93%)
Nov 09, 2007 6.455 6.593 6.455 6.527 46,689 -0.12(-1.82%)
Nov 08, 2007 6.672 6.687 6.512 6.648 129,122 +0.00(+0.00%)
Nov 07, 2007 6.711 6.738 6.645 6.648 127,136 -0.08(-1.12%)
Nov 06, 2007 6.699 6.748 6.681 6.723 35,426 +0.05(+0.82%)
Nov 05, 2007 6.675 6.699 6.627 6.669 56,615 -0.07(-1.08%)
Nov 02, 2007 6.811 6.811 6.735 6.741 62,906 -0.02(-0.22%)
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.