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: 9:30 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 (%)
Mar 31, 2014 7.163 7.179 7.126 7.134 39,460 +0.03(+0.40%)
Mar 28, 2014 7.110 7.126 7.095 7.106 65,268 +0.05(+0.64%)
Mar 27, 2014 7.069 7.122 7.040 7.061 67,296 -0.01(-0.17%)
Mar 26, 2014 7.007 7.077 7.007 7.073 111,044 +0.11(+1.53%)
Mar 25, 2014 6.929 6.966 6.925 6.966 60,398 +0.08(+1.19%)
Mar 24, 2014 6.884 6.917 6.872 6.884 85,960 -0.01(-0.18%)
Mar 21, 2014 6.925 6.938 6.868 6.897 84,091 +0.00(+0.00%)
Mar 20, 2014 6.864 6.921 6.856 6.897 57,886 -0.00(-0.00%)
Mar 19, 2014 6.938 6.950 6.888 6.897 56,930 -0.04(-0.59%)
Mar 18, 2014 6.905 6.962 6.905 6.938 69,515 +0.05(+0.77%)
Mar 17, 2014 6.917 6.954 6.884 6.884 53,430 +0.01(+0.18%)
Mar 14, 2014 6.913 6.946 6.872 6.872 38,159 -0.06(-0.80%)
Mar 13, 2014 7.020 7.056 6.925 6.928 54,248 -0.06(-0.85%)
Mar 12, 2014 7.065 7.065 6.979 6.987 48,608 -0.08(-1.16%)
Mar 11, 2014 7.065 7.097 7.052 7.069 100,866 +0.02(+0.35%)
Mar 10, 2014 7.097 7.097 7.015 7.044 43,298 -0.06(-0.79%)
Mar 07, 2014 7.088 7.145 7.059 7.100 66,067 +0.02(+0.35%)
Mar 06, 2014 7.035 7.092 7.035 7.075 69,585 +0.04(+0.58%)
Mar 05, 2014 7.039 7.039 6.957 7.035 30,608 +0.00(+0.06%)
Mar 04, 2014 7.014 7.039 6.978 7.031 27,137 +0.02(+0.29%)
Mar 03, 2014 6.978 7.010 6.917 7.010 54,033 +0.01(+0.17%)
Feb 28, 2014 6.921 6.998 6.921 6.998 45,505 +0.08(+1.18%)
Feb 27, 2014 6.904 6.937 6.856 6.917 26,044 +0.02(+0.24%)
Feb 26, 2014 6.945 6.953 6.880 6.900 37,109 -0.02(-0.29%)
Feb 25, 2014 6.913 6.949 6.900 6.921 55,720 +0.01(+0.12%)
Feb 24, 2014 6.933 6.965 6.880 6.913 69,219 +0.03(+0.47%)
Feb 21, 2014 6.921 6.921 6.880 6.880 73,358 +0.00(+0.06%)
Feb 20, 2014 6.908 6.941 6.872 6.876 54,973 -0.04(-0.65%)
Feb 19, 2014 6.917 6.941 6.917 6.921 27,144 -0.00(-0.06%)
Feb 18, 2014 6.913 6.958 6.913 6.925 52,931 +0.02(+0.35%)
Feb 14, 2014 6.888 6.900 6.900 6.900 68,002 +0.01(+0.18%)
Feb 13, 2014 6.831 6.945 6.831 6.888 44,685 +0.02(+0.36%)
Feb 12, 2014 6.827 6.864 6.827 6.864 36,384 +0.03(+0.48%)
Feb 11, 2014 6.770 6.860 6.770 6.831 69,168 +0.04(+0.54%)
Feb 10, 2014 6.741 6.798 6.737 6.794 43,104 +0.07(+0.99%)
Feb 07, 2014 6.699 6.728 6.683 6.728 32,700 +0.06(+0.97%)
Feb 06, 2014 6.598 6.667 6.582 6.663 57,626 +0.08(+1.23%)
Feb 05, 2014 6.537 6.586 6.526 6.582 44,995 +0.04(+0.68%)
Feb 04, 2014 6.513 6.558 6.513 6.537 53,054 +0.03(+0.44%)
Feb 03, 2014 6.610 6.631 6.505 6.509 96,730 -0.13(-1.95%)
Jan 31, 2014 6.622 6.699 6.618 6.639 70,887 -0.08(-1.15%)
Jan 30, 2014 6.699 6.728 6.699 6.716 17,875 +0.03(+0.44%)
Jan 29, 2014 6.687 6.703 6.651 6.686 167,593 -0.02(-0.26%)
Jan 28, 2014 6.720 6.752 6.703 6.703 50,050 +0.00(+0.06%)
Jan 27, 2014 6.890 6.890 6.667 6.699 128,949 -0.16(-2.30%)
Jan 24, 2014 6.983 7.011 6.817 6.857 124,367 -0.17(-2.42%)
Jan 23, 2014 7.060 7.060 7.015 7.027 73,657 -0.05(-0.69%)
Jan 22, 2014 7.072 7.080 7.027 7.076 48,708 +0.03(+0.40%)
Jan 21, 2014 7.080 7.080 6.991 7.047 51,554 -0.03(-0.40%)
Jan 17, 2014 7.068 7.076 7.076 7.076 26,433 +0.03(+0.46%)
Jan 16, 2014 7.068 7.068 7.019 7.043 34,009 -0.02(-0.29%)
Jan 15, 2014 6.995 7.064 6.995 7.064 42,102 +0.06(+0.81%)
Jan 14, 2014 7.023 7.023 6.991 7.007 41,003 +0.02(+0.29%)
Jan 13, 2014 7.007 7.047 6.966 6.987 44,259 -0.04(-0.64%)
Jan 10, 2014 7.019 7.043 6.995 7.031 33,417 +0.00(+0.06%)
Jan 09, 2014 7.035 7.039 6.999 7.027 79,032 -0.00(-0.02%)
Jan 08, 2014 7.022 7.054 7.010 7.029 18,698 -0.02(-0.30%)
Jan 07, 2014 6.969 7.050 6.969 7.050 17,942 +0.08(+1.10%)
Jan 06, 2014 7.010 7.010 6.929 6.973 38,974 -0.01(-0.09%)
Jan 03, 2014 7.034 7.034 6.961 6.980 42,372 -0.03(-0.37%)
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.