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 -0.24 (-1.40%)
Official Closing Price Updated: 4:10 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 30, 2015 6.234 6.308 6.206 6.308 100,876 +0.05(+0.81%)
Oct 29, 2015 6.266 6.317 6.211 6.257 61,530 -0.01(-0.15%)
Oct 28, 2015 6.239 6.321 6.238 6.266 95,830 +0.04(+0.59%)
Oct 27, 2015 6.308 6.308 6.229 6.229 39,235 -0.09(-1.38%)
Oct 26, 2015 6.404 6.404 6.317 6.317 48,027 -0.07(-1.08%)
Oct 23, 2015 6.381 6.404 6.349 6.386 49,817 +0.06(+1.02%)
Oct 22, 2015 6.262 6.326 6.220 6.321 56,386 +0.10(+1.55%)
Oct 21, 2015 6.285 6.285 6.225 6.225 59,083 -0.03(-0.44%)
Oct 20, 2015 6.239 6.280 6.147 6.252 48,310 -0.01(-0.22%)
Oct 19, 2015 6.248 6.280 6.220 6.266 21,235 -0.02(-0.29%)
Oct 16, 2015 6.243 6.289 6.239 6.285 24,220 +0.07(+1.11%)
Oct 15, 2015 6.147 6.220 6.128 6.216 13,494 +0.07(+1.12%)
Oct 14, 2015 6.174 6.184 6.138 6.147 32,466 -0.00(-0.08%)
Oct 13, 2015 6.174 6.193 6.133 6.151 45,351 -0.08(-1.33%)
Oct 12, 2015 6.183 6.252 6.156 6.234 92,284 +0.02(+0.30%)
Oct 09, 2015 6.174 6.239 6.174 6.216 39,689 +0.04(+0.67%)
Oct 08, 2015 6.096 6.174 6.087 6.174 40,111 +0.06(+1.05%)
Oct 07, 2015 6.041 6.110 6.029 6.110 67,423 +0.13(+2.10%)
Oct 06, 2015 5.930 5.989 5.914 5.985 103,061 +0.06(+1.00%)
Oct 05, 2015 5.816 5.925 5.806 5.925 93,604 +0.16(+2.69%)
Oct 02, 2015 5.647 5.788 5.647 5.770 155,212 +0.02(+0.40%)
Oct 01, 2015 5.697 5.752 5.692 5.747 75,608 +0.03(+0.48%)
Sep 30, 2015 5.665 5.729 5.665 5.720 62,251 +0.10(+1.87%)
Sep 29, 2015 5.596 5.692 5.584 5.615 102,763 +0.00(+0.08%)
Sep 28, 2015 5.775 5.775 5.606 5.610 73,511 -0.18(-3.15%)
Sep 25, 2015 5.834 5.843 5.793 5.793 19,150 +0.02(+0.40%)
Sep 24, 2015 5.797 5.819 5.724 5.770 96,242 -0.05(-0.86%)
Sep 23, 2015 5.889 5.889 5.802 5.820 57,894 -0.06(-1.01%)
Sep 22, 2015 5.902 5.902 5.834 5.880 75,045 -0.09(-1.53%)
Sep 21, 2015 6.007 6.021 5.957 5.971 33,981 -0.02(-0.30%)
Sep 18, 2015 5.934 6.016 5.934 5.989 43,219 -0.06(-1.06%)
Sep 17, 2015 6.030 6.099 5.998 6.053 60,002 +0.04(+0.68%)
Sep 16, 2015 5.989 6.026 5.969 6.012 49,219 +0.05(+0.84%)
Sep 15, 2015 5.966 5.989 5.953 5.962 46,529 +0.02(+0.27%)
Sep 14, 2015 5.971 5.989 5.943 5.946 28,542 -0.05(-0.88%)
Sep 11, 2015 5.985 6.030 5.962 5.998 25,069 -0.01(-0.23%)
Sep 10, 2015 6.044 6.080 6.003 6.012 54,772 -0.04(-0.60%)
Sep 09, 2015 6.149 6.153 6.048 6.048 29,317 -0.04(-0.58%)
Sep 08, 2015 6.029 6.088 6.029 6.084 31,868 +0.13(+2.18%)
Sep 04, 2015 5.939 5.954 5.954 5.954 46,544 -0.07(-1.18%)
Sep 03, 2015 6.011 6.093 6.011 6.025 32,570 +0.01(+0.23%)
Sep 02, 2015 6.070 6.075 5.988 6.011 56,575 +0.02(+0.30%)
Sep 01, 2015 6.029 6.047 5.988 5.993 40,321 -0.17(-2.72%)
Aug 31, 2015 6.170 6.170 6.130 6.161 37,227 -0.04(-0.66%)
Aug 28, 2015 6.156 6.202 6.147 6.202 52,595 +0.04(+0.59%)
Aug 27, 2015 6.088 6.183 6.061 6.165 54,971 +0.13(+2.18%)
Aug 26, 2015 6.034 6.075 5.897 6.034 94,190 +0.11(+1.91%)
Aug 25, 2015 6.070 6.188 5.902 5.920 124,512 -0.00(-0.08%)
Aug 24, 2015 6.016 6.038 5.852 5.925 210,148 -0.27(-4.32%)
Aug 21, 2015 6.351 6.357 6.192 6.192 172,513 -0.18(-2.78%)
Aug 20, 2015 6.419 6.455 6.369 6.369 134,752 -0.10(-1.47%)
Aug 19, 2015 6.510 6.510 6.464 6.464 48,302 -0.07(-1.04%)
Aug 18, 2015 6.569 6.586 6.528 6.532 74,835 -0.05(-0.76%)
Aug 17, 2015 6.537 6.596 6.537 6.582 47,488 +0.01(+0.14%)
Aug 14, 2015 6.564 6.632 6.564 6.573 63,133 -0.02(-0.34%)
Aug 13, 2015 6.609 6.646 6.591 6.596 49,297 +0.00(+0.07%)
Aug 12, 2015 6.600 6.619 6.523 6.591 49,172 -0.05(-0.75%)
Aug 11, 2015 6.682 6.682 6.614 6.641 101,097 -0.05(-0.68%)
Aug 10, 2015 6.682 6.731 6.682 6.687 55,597 +0.01(+0.22%)
Aug 07, 2015 6.694 6.694 6.645 6.672 18,000 -0.04(-0.60%)
Aug 06, 2015 6.735 6.766 6.676 6.712 28,271 -0.05(-0.73%)
Aug 05, 2015 6.802 6.802 6.762 6.762 19,059 -0.02(-0.27%)
Aug 04, 2015 6.775 6.793 6.744 6.780 19,874 +0.00(+0.00%)
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.