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 (%)
Feb 29, 2016 5.388 5.435 5.374 5.388 52,276 -0.02(-0.35%)
Feb 26, 2016 5.421 5.440 5.388 5.407 77,971 +0.03(+0.62%)
Feb 25, 2016 5.326 5.378 5.317 5.374 41,604 +0.04(+0.71%)
Feb 24, 2016 5.303 5.336 5.249 5.336 86,333 -0.01(-0.18%)
Feb 23, 2016 5.383 5.412 5.341 5.345 49,769 -0.06(-1.05%)
Feb 22, 2016 5.454 5.454 5.393 5.402 111,622 +0.06(+1.06%)
Feb 19, 2016 5.345 5.351 5.322 5.345 72,758 +0.00(+0.09%)
Feb 18, 2016 5.350 5.383 5.341 5.341 66,366 +0.00(+0.00%)
Feb 17, 2016 5.284 5.369 5.284 5.341 85,897 +0.11(+2.08%)
Feb 16, 2016 5.204 5.246 5.194 5.232 111,366 +0.08(+1.47%)
Feb 12, 2016 5.085 5.156 5.156 5.156 79,768 +0.04(+0.83%)
Feb 11, 2016 5.104 5.137 5.005 5.114 36,777 -0.09(-1.81%)
Feb 10, 2016 5.237 5.260 5.189 5.208 41,642 -0.00(-0.00%)
Feb 09, 2016 5.180 5.236 5.180 5.209 42,837 -0.05(-1.00%)
Feb 08, 2016 5.270 5.274 5.209 5.261 57,139 -0.07(-1.30%)
Feb 05, 2016 5.420 5.420 5.326 5.331 58,128 -0.12(-2.15%)
Feb 04, 2016 5.396 5.485 5.396 5.448 27,468 +0.01(+0.26%)
Feb 03, 2016 5.457 5.457 5.340 5.434 24,565 +0.01(+0.26%)
Feb 02, 2016 5.551 5.551 5.392 5.420 55,279 -0.14(-2.45%)
Feb 01, 2016 5.471 5.559 5.471 5.556 43,939 +0.02(+0.44%)
Jan 29, 2016 5.420 5.531 5.420 5.531 73,660 +0.12(+2.24%)
Jan 28, 2016 5.387 5.415 5.354 5.410 46,126 +0.07(+1.32%)
Jan 27, 2016 5.363 5.415 5.339 5.340 19,911 -0.06(-1.13%)
Jan 26, 2016 5.335 5.406 5.312 5.401 96,584 +0.10(+1.95%)
Jan 25, 2016 5.382 5.382 5.284 5.298 53,987 -0.10(-1.91%)
Jan 22, 2016 5.359 5.420 5.316 5.401 98,967 +0.15(+2.77%)
Jan 21, 2016 5.199 5.279 5.199 5.255 40,161 +0.04(+0.81%)
Jan 20, 2016 5.232 5.237 5.016 5.213 160,509 -0.13(-2.46%)
Jan 19, 2016 5.420 5.420 5.326 5.345 210,371 -0.03(-0.52%)
Jan 15, 2016 5.415 5.373 5.373 5.373 36,229 -0.16(-2.88%)
Jan 14, 2016 5.476 5.546 5.429 5.532 118,100 +0.07(+1.20%)
Jan 13, 2016 5.631 5.664 5.467 5.467 69,798 -0.13(-2.39%)
Jan 12, 2016 5.640 5.659 5.537 5.600 78,169 -0.01(-0.13%)
Jan 11, 2016 5.659 5.659 5.532 5.607 52,120 -0.00(-0.08%)
Jan 08, 2016 5.715 5.729 5.612 5.612 166,911 -0.06(-1.00%)
Jan 07, 2016 5.794 5.808 5.669 5.669 134,140 -0.19(-3.32%)
Jan 06, 2016 5.850 5.874 5.836 5.863 47,130 -0.07(-1.21%)
Jan 05, 2016 5.958 5.981 5.920 5.935 50,312 -0.04(-0.61%)
Jan 04, 2016 6.004 6.009 5.883 5.972 72,814 -0.13(-2.06%)
Dec 31, 2015 6.116 6.097 6.097 6.097 104,468 +0.00(+0.00%)
Dec 30, 2015 6.074 6.139 6.064 6.097 102,460 -0.01(-0.15%)
Dec 29, 2015 6.037 6.125 6.037 6.107 144,509 +0.07(+1.16%)
Dec 28, 2015 6.018 6.060 5.995 6.037 134,131 -0.02(-0.38%)
Dec 24, 2015 6.037 6.060 6.060 6.060 73,793 +0.04(+0.70%)
Dec 23, 2015 5.981 6.028 5.967 6.018 132,218 +0.09(+1.57%)
Dec 22, 2015 5.855 5.925 5.855 5.925 101,463 +0.06(+1.03%)
Dec 21, 2015 5.860 5.882 5.832 5.864 117,950 +0.02(+0.32%)
Dec 18, 2015 5.897 5.897 5.823 5.846 79,672 -0.04(-0.71%)
Dec 17, 2015 5.920 5.967 5.836 5.888 91,441 -0.02(-0.39%)
Dec 16, 2015 5.883 5.930 5.855 5.911 72,214 +0.08(+1.36%)
Dec 15, 2015 5.785 5.836 5.743 5.832 72,233 +0.09(+1.54%)
Dec 14, 2015 5.822 5.822 5.715 5.743 85,623 -0.07(-1.24%)
Dec 11, 2015 5.888 5.906 5.813 5.815 104,299 -0.13(-2.16%)
Dec 10, 2015 5.967 5.995 5.943 5.944 49,657 -0.02(-0.31%)
Dec 09, 2015 6.023 6.065 5.958 5.962 42,776 -0.05(-0.83%)
Dec 08, 2015 6.045 6.049 5.990 6.012 49,784 -0.05(-0.76%)
Dec 07, 2015 6.091 6.091 6.031 6.059 59,692 -0.06(-0.98%)
Dec 04, 2015 6.035 6.146 6.035 6.119 50,335 +0.06(+1.07%)
Dec 03, 2015 6.174 6.174 6.059 6.054 92,250 -0.09(-1.51%)
Dec 02, 2015 6.193 6.202 6.146 6.146 47,671 -0.07(-1.08%)
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.