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 )

16.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2006 6.580 6.598 6.556 6.556 36,642 -0.03(-0.41%)
Oct 30, 2006 6.610 6.610 6.583 6.583 37,308 -0.03(-0.41%)
Oct 27, 2006 6.607 6.643 6.607 6.610 69,620 +0.00(+0.05%)
Oct 26, 2006 6.589 6.607 6.577 6.607 71,619 +0.01(+0.18%)
Oct 25, 2006 6.583 6.595 6.535 6.595 144,904 +0.00(+0.00%)
Oct 24, 2006 6.550 6.616 6.523 6.595 189,209 +0.05(+0.78%)
Oct 23, 2006 6.508 6.550 6.508 6.544 68,954 +0.02(+0.23%)
Oct 20, 2006 6.529 6.556 6.520 6.529 76,283 +0.00(+0.00%)
Oct 19, 2006 6.553 6.553 6.523 6.529 46,969 -0.00(-0.05%)
Oct 18, 2006 6.529 6.553 6.508 6.532 81,279 +0.00(+0.00%)
Oct 17, 2006 6.490 6.550 6.490 6.532 111,593 +0.05(+0.74%)
Oct 16, 2006 6.463 6.493 6.424 6.484 54,630 +0.00(+0.05%)
Oct 13, 2006 6.454 6.535 6.451 6.481 69,287 +0.00(+0.00%)
Oct 12, 2006 6.448 6.484 6.430 6.481 65,290 +0.05(+0.75%)
Oct 11, 2006 6.418 6.463 6.418 6.433 127,249 +0.02(+0.28%)
Oct 10, 2006 6.394 6.418 6.319 6.415 89,607 -0.03(-0.47%)
Oct 09, 2006 6.415 6.445 6.400 6.445 61,959 +0.05(+0.70%)
Oct 06, 2006 6.406 6.415 6.376 6.400 49,300 -0.01(-0.09%)
Oct 05, 2006 6.358 6.415 6.355 6.406 81,946 +0.01(+0.19%)
Oct 04, 2006 6.382 6.400 6.334 6.394 129,581 -0.01(-0.14%)
Oct 03, 2006 6.271 6.403 6.271 6.403 102,932 +0.14(+2.25%)
Oct 02, 2006 6.322 6.331 6.262 6.262 58,295 -0.08(-1.21%)
Sep 29, 2006 6.358 6.373 6.331 6.339 86,276 -0.03(-0.45%)
Sep 28, 2006 6.289 6.394 6.259 6.367 144,238 +0.09(+1.39%)
Sep 27, 2006 6.265 6.295 6.211 6.280 92,272 +0.03(+0.43%)
Sep 26, 2006 6.223 6.280 6.211 6.253 95,270 +0.05(+0.87%)
Sep 25, 2006 6.199 6.199 6.136 6.199 96,603 +0.02(+0.24%)
Sep 22, 2006 6.193 6.196 6.154 6.184 60,959 -0.02(-0.24%)
Sep 21, 2006 6.214 6.238 6.196 6.199 89,940 +0.01(+0.10%)
Sep 20, 2006 6.154 6.232 6.142 6.193 77,282 +0.06(+0.98%)
Sep 19, 2006 6.187 6.217 6.124 6.133 76,616 -0.05(-0.87%)
Sep 18, 2006 6.199 6.211 6.154 6.187 89,940 -0.03(-0.48%)
Sep 15, 2006 6.187 6.223 6.160 6.217 95,937 +0.03(+0.49%)
Sep 14, 2006 6.166 6.196 6.136 6.187 69,287 +0.00(+0.05%)
Sep 13, 2006 6.124 6.184 6.103 6.184 76,949 +0.06(+0.98%)
Sep 12, 2006 6.061 6.124 6.061 6.124 74,950 +0.01(+0.20%)
Sep 11, 2006 6.124 6.127 6.100 6.112 86,276 -0.02(-0.29%)
Sep 08, 2006 6.160 6.160 6.127 6.130 38,641 -0.02(-0.29%)
Sep 07, 2006 6.190 6.190 6.130 6.148 60,959 -0.06(-0.92%)
Sep 06, 2006 6.253 6.253 6.185 6.205 61,626 -0.06(-0.96%)
Sep 05, 2006 6.259 6.265 6.228 6.265 74,617 +0.02(+0.34%)
Sep 01, 2006 6.253 6.274 6.241 6.244 41,972 -0.00(-0.05%)
Aug 31, 2006 6.220 6.259 6.211 6.247 89,940 +0.02(+0.29%)
Aug 30, 2006 6.226 6.229 6.187 6.229 77,615 +0.02(+0.24%)
Aug 29, 2006 6.154 6.223 6.127 6.214 160,561 +0.09(+1.42%)
Aug 28, 2006 6.121 6.142 6.064 6.127 150,900 +0.02(+0.25%)
Aug 25, 2006 6.124 6.142 6.109 6.112 56,629 +0.01(+0.20%)
Aug 24, 2006 6.154 6.160 6.094 6.100 89,940 +0.00(+0.05%)
Aug 23, 2006 6.187 6.193 6.070 6.097 130,247 -0.08(-1.36%)
Aug 22, 2006 6.202 6.238 6.169 6.181 124,251 -0.02(-0.34%)
Aug 21, 2006 6.223 6.223 6.187 6.202 71,619 -0.01(-0.14%)
Aug 18, 2006 6.226 6.241 6.142 6.211 70,287 +0.00(+0.00%)
Aug 17, 2006 6.214 6.223 6.178 6.211 42,971 +0.01(+0.19%)
Aug 16, 2006 6.163 6.199 6.157 6.199 41,306 +0.07(+1.13%)
Aug 15, 2006 6.139 6.139 6.034 6.130 155,897 +0.02(+0.39%)
Aug 14, 2006 6.082 6.130 6.076 6.106 72,952 -0.01(-0.10%)
Aug 11, 2006 6.031 6.145 6.031 6.112 58,295 +0.05(+0.89%)
Aug 10, 2006 6.013 6.058 5.995 6.058 103,598 +0.02(+0.35%)
Aug 09, 2006 6.082 6.103 6.019 6.037 160,561 -0.05(-0.79%)
Aug 08, 2006 6.088 6.130 6.085 6.085 56,962 +0.01(+0.10%)
Aug 07, 2006 6.040 6.097 6.016 6.079 59,960 -0.00(-0.05%)
Aug 04, 2006 6.121 6.169 6.049 6.082 80,946 +0.00(+0.00%)
Aug 03, 2006 6.070 6.100 6.055 6.082 29,980 +0.01(+0.20%)
Aug 02, 2006 6.052 6.109 6.049 6.070 41,639 +0.03(+0.50%)
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.