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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2014 6.663 6.741 6.659 6.680 70,451 -0.08(-1.15%)
Jan 30, 2014 6.741 6.769 6.741 6.757 17,765 +0.03(+0.44%)
Jan 29, 2014 6.729 6.745 6.692 6.727 166,561 -0.02(-0.26%)
Jan 28, 2014 6.761 6.794 6.745 6.745 49,741 +0.00(+0.06%)
Jan 27, 2014 6.932 6.932 6.708 6.741 128,154 -0.16(-2.30%)
Jan 24, 2014 7.026 7.055 6.859 6.900 123,600 -0.17(-2.42%)
Jan 23, 2014 7.103 7.103 7.059 7.071 73,203 -0.05(-0.69%)
Jan 22, 2014 7.116 7.124 7.071 7.120 48,408 +0.03(+0.40%)
Jan 21, 2014 7.124 7.124 7.034 7.091 51,236 -0.03(-0.40%)
Jan 17, 2014 7.112 7.120 7.120 7.120 26,270 +0.03(+0.46%)
Jan 16, 2014 7.112 7.112 7.063 7.087 33,800 -0.02(-0.29%)
Jan 15, 2014 7.038 7.107 7.038 7.107 41,843 +0.06(+0.81%)
Jan 14, 2014 7.067 7.067 7.034 7.050 40,750 +0.02(+0.29%)
Jan 13, 2014 7.050 7.091 7.010 7.030 43,986 -0.04(-0.64%)
Jan 10, 2014 7.063 7.087 7.038 7.075 33,211 +0.00(+0.06%)
Jan 09, 2014 7.079 7.083 7.042 7.071 78,545 -0.00(-0.02%)
Jan 08, 2014 7.065 7.098 7.053 7.072 18,583 -0.02(-0.30%)
Jan 07, 2014 7.013 7.094 7.013 7.094 17,832 +0.08(+1.10%)
Jan 06, 2014 7.053 7.053 6.972 7.017 38,734 -0.01(-0.09%)
Jan 03, 2014 7.077 7.077 7.004 7.023 42,111 -0.03(-0.37%)
Jan 02, 2014 7.126 7.134 6.984 7.049 53,682 -0.09(-1.19%)
Dec 31, 2013 7.134 7.134 7.134 7.134 32,355 +0.04(+0.51%)
Dec 30, 2013 7.114 7.166 7.098 7.098 54,665 -0.03(-0.39%)
Dec 27, 2013 7.122 7.191 7.122 7.126 85,123 -0.01(-0.17%)
Dec 26, 2013 7.085 7.142 7.025 7.138 49,051 +0.09(+1.21%)
Dec 24, 2013 7.029 7.061 7.026 7.053 8,479 +0.02(+0.29%)
Dec 23, 2013 6.952 7.033 6.919 7.033 45,996 +0.14(+2.00%)
Dec 20, 2013 6.830 6.899 6.830 6.895 113,450 +0.06(+0.89%)
Dec 19, 2013 6.814 6.847 6.814 6.834 56,747 +0.02(+0.24%)
Dec 18, 2013 6.778 6.842 6.721 6.818 70,931 +0.06(+0.84%)
Dec 17, 2013 6.762 6.770 6.733 6.761 57,964 +0.02(+0.24%)
Dec 16, 2013 6.737 6.762 6.733 6.745 55,579 +0.05(+0.73%)
Dec 13, 2013 6.697 6.705 6.693 6.697 28,279 +0.01(+0.12%)
Dec 12, 2013 6.709 6.741 6.689 6.689 69,770 -0.04(-0.60%)
Dec 11, 2013 6.794 6.794 6.713 6.729 65,431 -0.06(-0.95%)
Dec 10, 2013 6.818 6.822 6.778 6.794 64,594 -0.01(-0.17%)
Dec 09, 2013 6.786 6.826 6.786 6.806 68,476 +0.02(+0.24%)
Dec 06, 2013 6.786 6.798 6.774 6.790 37,990 +0.04(+0.60%)
Dec 05, 2013 6.741 6.761 6.721 6.749 80,303 -0.01(-0.18%)
Dec 04, 2013 6.798 6.834 6.737 6.761 65,660 -0.08(-1.18%)
Dec 03, 2013 6.862 6.881 6.790 6.842 169,129 -0.05(-0.70%)
Dec 02, 2013 6.975 6.975 6.886 6.890 75,968 -0.09(-1.27%)
Nov 29, 2013 6.967 6.987 6.910 6.979 31,372 +0.01(+0.17%)
Nov 27, 2013 6.943 6.983 6.934 6.967 19,564 +0.00(+0.06%)
Nov 26, 2013 6.951 6.963 6.878 6.963 40,510 +0.00(+0.06%)
Nov 25, 2013 6.991 7.015 6.951 6.959 39,115 -0.04(-0.63%)
Nov 22, 2013 7.003 7.014 6.951 7.003 56,902 +0.02(+0.23%)
Nov 21, 2013 6.939 6.987 6.939 6.987 63,040 +0.04(+0.64%)
Nov 20, 2013 6.971 6.987 6.903 6.943 34,675 -0.00(-0.01%)
Nov 19, 2013 6.902 7.003 6.902 6.943 34,287 -0.02(-0.23%)
Nov 18, 2013 6.959 7.015 6.955 6.959 24,568 -0.01(-0.21%)
Nov 15, 2013 6.943 6.975 6.931 6.974 38,712 +0.04(+0.62%)
Nov 14, 2013 6.870 6.943 6.870 6.931 31,474 +0.03(+0.41%)
Nov 12, 2013 6.902 6.959 6.879 6.902 18,546 -0.03(-0.46%)
Nov 11, 2013 6.906 6.950 6.894 6.934 18,677 +0.03(+0.41%)
Nov 08, 2013 6.878 6.906 6.854 6.906 48,797 +0.01(+0.14%)
Nov 07, 2013 6.918 6.966 6.882 6.896 29,867 -0.05(-0.66%)
Nov 06, 2013 6.950 6.966 6.930 6.942 51,670 +0.02(+0.23%)
Nov 05, 2013 6.870 6.938 6.870 6.926 49,403 +0.03(+0.41%)
Nov 04, 2013 6.906 6.934 6.870 6.898 41,775 -0.02(-0.23%)
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.