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 (%)
Dec 31, 2014 6.853 6.835 6.835 6.835 121,199 -0.06(-0.85%)
Dec 30, 2014 6.943 6.943 6.827 6.894 66,359 -0.05(-0.65%)
Dec 29, 2014 6.978 6.995 6.939 6.939 58,037 -0.06(-0.80%)
Dec 26, 2014 6.952 7.004 6.952 6.995 26,441 +0.00(+0.06%)
Dec 24, 2014 6.995 6.991 6.991 6.991 21,048 -0.00(-0.06%)
Dec 23, 2014 7.060 7.095 6.982 6.995 67,471 -0.05(-0.68%)
Dec 22, 2014 6.969 7.052 6.917 7.043 24,790 +0.07(+0.99%)
Dec 19, 2014 6.922 6.978 6.887 6.974 64,129 +0.06(+0.88%)
Dec 18, 2014 6.857 6.926 6.857 6.913 30,563 +0.12(+1.72%)
Dec 17, 2014 6.701 6.801 6.701 6.796 39,045 +0.11(+1.68%)
Dec 16, 2014 6.671 6.796 6.671 6.684 70,955 -0.05(-0.71%)
Dec 15, 2014 6.892 6.892 6.727 6.732 46,439 -0.15(-2.14%)
Dec 12, 2014 6.948 6.948 6.874 6.879 51,812 -0.11(-1.61%)
Dec 11, 2014 7.030 7.073 6.987 6.991 44,591 +0.01(+0.19%)
Dec 10, 2014 7.090 7.090 6.961 6.978 34,181 -0.10(-1.44%)
Dec 09, 2014 7.093 7.136 7.041 7.080 31,602 -0.09(-1.26%)
Dec 08, 2014 7.248 7.252 7.157 7.170 55,221 -0.10(-1.34%)
Dec 05, 2014 7.261 7.273 7.235 7.268 36,648 -0.00(-0.02%)
Dec 04, 2014 7.316 7.316 7.256 7.269 30,357 -0.04(-0.59%)
Dec 03, 2014 7.295 7.312 7.265 7.312 29,121 +0.01(+0.12%)
Dec 02, 2014 7.278 7.316 7.252 7.304 49,190 +0.04(+0.53%)
Dec 01, 2014 7.299 7.299 7.218 7.265 52,942 -0.03(-0.47%)
Nov 28, 2014 7.338 7.338 7.278 7.299 23,539 -0.03(-0.47%)
Nov 26, 2014 7.312 7.334 7.334 7.334 26,535 +0.02(+0.29%)
Nov 25, 2014 7.273 7.312 7.269 7.312 57,374 +0.01(+0.18%)
Nov 24, 2014 7.295 7.299 7.243 7.299 58,528 +0.06(+0.79%)
Nov 21, 2014 7.269 7.291 7.209 7.242 41,162 +0.07(+0.94%)
Nov 20, 2014 7.145 7.179 7.145 7.175 29,330 +0.02(+0.30%)
Nov 19, 2014 7.157 7.235 7.140 7.153 65,039 -0.02(-0.24%)
Nov 18, 2014 7.140 7.175 7.140 7.170 49,269 +0.05(+0.72%)
Nov 17, 2014 7.093 7.153 7.089 7.119 78,700 +0.00(+0.06%)
Nov 14, 2014 7.192 7.192 7.102 7.114 71,265 -0.06(-0.84%)
Nov 13, 2014 7.149 7.202 7.149 7.175 62,229 +0.01(+0.12%)
Nov 12, 2014 7.110 7.170 7.097 7.166 59,410 +0.01(+0.20%)
Nov 11, 2014 7.100 7.160 7.100 7.151 49,569 +0.04(+0.60%)
Nov 10, 2014 7.113 7.156 7.096 7.109 45,667 +0.02(+0.30%)
Nov 07, 2014 7.062 7.139 7.058 7.087 38,018 +0.00(+0.00%)
Nov 06, 2014 7.117 7.178 6.959 7.087 93,279 -0.06(-0.84%)
Nov 05, 2014 7.139 7.169 7.092 7.147 41,564 +0.03(+0.48%)
Nov 04, 2014 7.134 7.156 7.087 7.113 37,156 -0.05(-0.66%)
Nov 03, 2014 7.143 7.203 7.032 7.160 60,306 +0.00(+0.00%)
Oct 31, 2014 7.151 7.254 7.128 7.160 51,000 +0.05(+0.64%)
Oct 30, 2014 7.058 7.139 7.045 7.114 26,028 +0.06(+0.87%)
Oct 29, 2014 7.096 7.117 7.032 7.053 48,019 -0.01(-0.12%)
Oct 28, 2014 7.040 7.105 6.993 7.062 58,783 +0.03(+0.36%)
Oct 27, 2014 7.053 7.075 7.075 7.036 19,098 -0.04(-0.54%)
Oct 24, 2014 7.040 7.096 7.013 7.075 64,672 +0.06(+0.85%)
Oct 23, 2014 6.985 7.040 6.955 7.015 60,132 +0.07(+0.98%)
Oct 22, 2014 6.895 6.981 6.895 6.947 55,137 +0.05(+0.74%)
Oct 21, 2014 6.789 6.900 6.789 6.895 77,251 +0.12(+1.70%)
Oct 20, 2014 6.737 6.793 6.737 6.780 27,208 +0.06(+0.95%)
Oct 17, 2014 6.686 6.840 6.686 6.716 60,205 +0.03(+0.38%)
Oct 16, 2014 6.477 6.719 6.477 6.690 63,948 +0.11(+1.62%)
Oct 15, 2014 6.614 6.622 6.438 6.584 108,641 -0.07(-1.03%)
Oct 14, 2014 6.737 6.737 6.618 6.652 103,067 -0.06(-0.90%)
Oct 13, 2014 6.887 6.934 6.713 6.713 73,028 -0.15(-2.17%)
Oct 10, 2014 7.036 7.036 6.861 6.861 69,443 -0.18(-2.55%)
Oct 09, 2014 7.122 7.122 7.015 7.040 32,172 -0.12(-1.67%)
Oct 08, 2014 7.134 7.164 7.062 7.160 46,122 +0.04(+0.56%)
Oct 07, 2014 7.154 7.154 7.120 7.120 20,567 -0.05(-0.65%)
Oct 06, 2014 7.201 7.205 7.133 7.167 36,256 +0.01(+0.18%)
Oct 03, 2014 7.171 7.192 7.133 7.154 33,409 +0.02(+0.24%)
Oct 02, 2014 7.273 7.273 7.120 7.137 69,564 -0.12(-1.64%)
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.