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 )

16.74 +0.11 (+0.66%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 12, 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 (%)
Nov 28, 2014 7.338 7.338 7.278 7.300 23,537 -0.03(-0.47%)
Nov 26, 2014 7.313 7.334 7.334 7.334 26,533 +0.02(+0.29%)
Nov 25, 2014 7.274 7.313 7.270 7.313 57,370 +0.01(+0.18%)
Nov 24, 2014 7.295 7.300 7.244 7.300 58,524 +0.06(+0.79%)
Nov 21, 2014 7.270 7.291 7.209 7.243 41,159 +0.07(+0.94%)
Nov 20, 2014 7.145 7.179 7.145 7.175 29,328 +0.02(+0.30%)
Nov 19, 2014 7.158 7.235 7.141 7.154 65,034 -0.02(-0.24%)
Nov 18, 2014 7.141 7.175 7.141 7.171 49,265 +0.05(+0.72%)
Nov 17, 2014 7.093 7.154 7.089 7.119 78,694 +0.00(+0.06%)
Nov 14, 2014 7.192 7.192 7.102 7.115 71,260 -0.06(-0.84%)
Nov 13, 2014 7.149 7.202 7.149 7.175 62,225 +0.01(+0.12%)
Nov 12, 2014 7.111 7.171 7.098 7.167 59,406 +0.01(+0.20%)
Nov 11, 2014 7.101 7.161 7.101 7.152 49,566 +0.04(+0.60%)
Nov 10, 2014 7.114 7.156 7.096 7.109 45,664 +0.02(+0.30%)
Nov 07, 2014 7.062 7.139 7.058 7.088 38,015 +0.00(+0.00%)
Nov 06, 2014 7.118 7.178 6.960 7.088 93,272 -0.06(-0.84%)
Nov 05, 2014 7.139 7.169 7.092 7.148 41,561 +0.03(+0.48%)
Nov 04, 2014 7.135 7.156 7.088 7.114 37,153 -0.05(-0.66%)
Nov 03, 2014 7.143 7.203 7.032 7.161 60,302 +0.00(+0.00%)
Oct 31, 2014 7.152 7.254 7.129 7.161 50,997 +0.05(+0.64%)
Oct 30, 2014 7.058 7.139 7.045 7.115 26,026 +0.06(+0.87%)
Oct 29, 2014 7.096 7.118 7.032 7.054 48,015 -0.01(-0.12%)
Oct 28, 2014 7.041 7.105 6.993 7.062 58,779 +0.03(+0.36%)
Oct 27, 2014 7.054 7.075 7.075 7.037 19,096 -0.04(-0.54%)
Oct 24, 2014 7.041 7.096 7.014 7.075 64,667 +0.06(+0.85%)
Oct 23, 2014 6.985 7.041 6.956 7.015 60,128 +0.07(+0.98%)
Oct 22, 2014 6.896 6.981 6.896 6.947 55,133 +0.05(+0.74%)
Oct 21, 2014 6.789 6.900 6.789 6.896 77,246 +0.12(+1.70%)
Oct 20, 2014 6.738 6.793 6.738 6.780 27,207 +0.06(+0.95%)
Oct 17, 2014 6.687 6.840 6.687 6.716 60,201 +0.03(+0.38%)
Oct 16, 2014 6.477 6.720 6.477 6.691 63,943 +0.11(+1.62%)
Oct 15, 2014 6.614 6.623 6.439 6.584 108,634 -0.07(-1.03%)
Oct 14, 2014 6.738 6.738 6.618 6.652 103,060 -0.06(-0.90%)
Oct 13, 2014 6.887 6.934 6.713 6.713 73,023 -0.15(-2.17%)
Oct 10, 2014 7.037 7.037 6.862 6.862 69,438 -0.18(-2.55%)
Oct 09, 2014 7.122 7.122 7.016 7.041 32,169 -0.12(-1.67%)
Oct 08, 2014 7.135 7.165 7.062 7.161 46,118 +0.04(+0.56%)
Oct 07, 2014 7.154 7.154 7.120 7.120 20,566 -0.05(-0.65%)
Oct 06, 2014 7.201 7.205 7.133 7.167 36,253 +0.01(+0.18%)
Oct 03, 2014 7.171 7.193 7.133 7.154 33,407 +0.02(+0.24%)
Oct 02, 2014 7.273 7.273 7.120 7.137 69,559 -0.12(-1.64%)
Oct 01, 2014 7.367 7.392 7.222 7.256 30,892 -0.11(-1.55%)
Sep 30, 2014 7.375 7.388 7.356 7.371 31,830 +0.01(+0.17%)
Sep 29, 2014 7.367 7.371 7.319 7.358 40,000 -0.05(-0.63%)
Sep 26, 2014 7.451 7.456 7.371 7.405 65,600 -0.04(-0.51%)
Sep 25, 2014 7.451 7.498 7.429 7.443 29,558 -0.06(-0.79%)
Sep 24, 2014 7.460 7.507 7.429 7.502 23,207 +0.05(+0.63%)
Sep 23, 2014 7.485 7.524 7.443 7.456 57,545 -0.03(-0.40%)
Sep 22, 2014 7.553 7.566 7.485 7.485 56,445 -0.07(-0.95%)
Sep 19, 2014 7.596 7.596 7.532 7.558 35,052 -0.00(-0.06%)
Sep 18, 2014 7.562 7.587 7.545 7.562 46,941 -0.00(-0.06%)
Sep 17, 2014 7.583 7.596 7.541 7.566 54,050 +0.00(+0.06%)
Sep 16, 2014 7.494 7.596 7.485 7.562 40,264 +0.03(+0.34%)
Sep 15, 2014 7.511 7.562 7.485 7.536 32,528 +0.03(+0.34%)
Sep 12, 2014 7.566 7.621 7.507 7.511 36,531 -0.07(-0.90%)
Sep 11, 2014 7.498 7.579 7.490 7.579 81,121 +0.03(+0.39%)
Sep 10, 2014 7.511 7.553 7.511 7.549 45,769 +0.01(+0.13%)
Sep 09, 2014 7.509 7.543 7.501 7.539 33,701 -0.03(-0.33%)
Sep 08, 2014 7.573 7.628 7.543 7.564 176,853 -0.03(-0.39%)
Sep 05, 2014 7.720 7.720 7.590 7.594 80,907 -0.12(-1.53%)
Sep 04, 2014 7.678 7.721 7.674 7.712 51,446 +0.03(+0.38%)
Sep 03, 2014 7.720 7.737 7.674 7.682 64,801 -0.01(-0.10%)
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.