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 (%)
Feb 27, 2009 2.727 2.833 2.712 2.736 0 -0.07(-2.35%)
Feb 26, 2009 2.779 2.945 2.750 2.802 199,743 +0.04(+1.51%)
Feb 25, 2009 2.730 2.806 2.700 2.761 130,102 +0.03(+1.11%)
Feb 24, 2009 2.661 2.758 2.652 2.730 187,099 +0.08(+2.96%)
Feb 23, 2009 2.833 2.900 2.646 2.652 156,089 -0.20(-6.89%)
Feb 20, 2009 2.718 2.909 2.718 2.848 111,413 -0.11(-3.64%)
Feb 19, 2009 3.045 3.094 2.948 2.956 95,858 -0.06(-2.14%)
Feb 18, 2009 3.090 3.090 2.972 3.020 116,823 -0.05(-1.57%)
Feb 17, 2009 3.232 3.232 3.008 3.069 73,785 -0.21(-6.45%)
Feb 13, 2009 3.262 3.301 3.262 3.280 63,895 +0.00(+0.09%)
Feb 12, 2009 3.250 3.310 3.205 3.277 69,822 -0.04(-1.09%)
Feb 11, 2009 3.313 3.346 3.292 3.313 101,970 -0.00(-0.09%)
Feb 10, 2009 3.347 3.437 3.310 3.316 97,169 -0.09(-2.63%)
Feb 09, 2009 3.419 3.510 3.401 3.406 62,041 -0.08(-2.20%)
Feb 06, 2009 3.404 3.519 3.404 3.482 44,527 +0.07(+1.95%)
Feb 05, 2009 3.392 3.423 3.304 3.416 53,225 +0.01(+0.18%)
Feb 04, 2009 3.404 3.508 3.392 3.410 99,858 +0.02(+0.62%)
Feb 03, 2009 3.313 3.416 3.313 3.389 64,405 +0.08(+2.47%)
Feb 02, 2009 3.253 3.322 3.247 3.307 59,121 -0.03(-0.90%)
Jan 30, 2009 3.392 3.422 3.338 3.338 0 -0.05(-1.43%)
Jan 29, 2009 3.416 3.428 3.353 3.386 49,152 -0.09(-2.69%)
Jan 28, 2009 3.428 3.546 3.428 3.479 50,530 +0.07(+2.13%)
Jan 27, 2009 3.365 3.419 3.362 3.407 27,539 +0.06(+1.71%)
Jan 26, 2009 3.371 3.374 3.318 3.350 44,729 +0.05(+1.56%)
Jan 23, 2009 3.256 3.313 3.202 3.298 65,710 +0.03(+0.82%)
Jan 22, 2009 3.168 3.331 3.162 3.271 93,895 -0.02(-0.46%)
Jan 21, 2009 3.233 3.286 3.185 3.286 77,142 +0.07(+2.06%)
Jan 20, 2009 3.292 3.368 3.211 3.220 111,419 -0.16(-4.82%)
Jan 16, 2009 3.398 3.437 3.338 3.383 40,160 +0.02(+0.72%)
Jan 15, 2009 3.404 3.404 3.262 3.359 84,049 -0.05(-1.33%)
Jan 14, 2009 3.489 3.489 3.404 3.404 69,481 -0.11(-3.26%)
Jan 13, 2009 3.546 3.550 3.513 3.519 60,538 -0.04(-1.15%)
Jan 12, 2009 3.640 3.640 3.534 3.560 63,872 -0.12(-3.23%)
Jan 09, 2009 3.724 3.748 3.661 3.679 100,861 -0.05(-1.30%)
Jan 08, 2009 3.691 3.742 3.670 3.727 137,373 -0.03(-0.88%)
Jan 07, 2009 3.806 3.806 3.694 3.760 137,145 -0.08(-2.20%)
Jan 06, 2009 3.812 3.896 3.797 3.845 154,212 +0.06(+1.60%)
Jan 05, 2009 3.794 3.822 3.697 3.785 186,099 +0.02(+0.48%)
Jan 02, 2009 3.594 3.794 3.594 3.766 0 +0.19(+5.41%)
Jan 01, 2009 3.534 3.579 3.528 3.573 0 +0.00(+0.00%)
Dec 31, 2008 3.534 3.579 3.528 3.573 138,535 +0.06(+1.63%)
Dec 30, 2008 3.467 3.606 3.467 3.516 151,269 +0.04(+1.04%)
Dec 29, 2008 3.498 3.540 3.467 3.479 92,442 -0.03(-0.78%)
Dec 26, 2008 3.458 3.540 3.458 3.507 105,334 +0.03(+0.87%)
Dec 24, 2008 3.422 3.479 3.407 3.476 90,879 +0.03(+0.97%)
Dec 23, 2008 3.386 3.537 3.386 3.443 152,053 +0.07(+1.97%)
Dec 22, 2008 3.434 3.434 3.374 3.377 123,944 -0.07(-2.10%)
Dec 19, 2008 3.437 3.479 3.410 3.449 135,185 +0.01(+0.35%)
Dec 18, 2008 3.353 3.534 3.353 3.437 359,464 +0.06(+1.70%)
Dec 17, 2008 3.356 3.425 3.356 3.380 73,921 -0.02(-0.62%)
Dec 16, 2008 3.280 3.407 3.274 3.401 181,957 +0.12(+3.68%)
Dec 15, 2008 3.353 3.353 3.250 3.280 109,155 -0.00(-0.09%)
Dec 12, 2008 3.271 3.283 3.177 3.283 117,581 +0.02(+0.55%)
Dec 11, 2008 3.271 3.301 3.208 3.265 196,415 -0.02(-0.73%)
Dec 10, 2008 3.250 3.319 3.250 3.289 203,090 +0.05(+1.40%)
Dec 09, 2008 3.174 3.244 3.174 3.244 206,142 +0.05(+1.70%)
Dec 08, 2008 3.126 3.238 3.126 3.190 156,692 +0.11(+3.73%)
Dec 05, 2008 3.011 3.102 2.974 3.075 103,271 +0.04(+1.19%)
Dec 04, 2008 3.020 3.096 3.008 3.038 166,935 -0.03(-1.08%)
Dec 03, 2008 3.020 3.117 2.948 3.072 83,214 +0.08(+2.62%)
Dec 02, 2008 2.993 3.081 2.993 2.993 103,758 +0.02(+0.61%)
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.