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 )

16.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 28, 2006 6.080 6.126 6.080 6.114 185,849 +0.04(+0.60%)
Apr 27, 2006 6.062 6.077 6.056 6.077 73,353 +0.00(+0.05%)
Apr 26, 2006 6.065 6.077 6.050 6.074 94,405 +0.02(+0.30%)
Apr 25, 2006 6.062 6.074 6.041 6.056 175,981 -0.01(-0.10%)
Apr 24, 2006 6.062 6.065 6.038 6.062 61,511 -0.01(-0.20%)
Apr 21, 2006 6.053 6.080 6.053 6.074 166,113 +0.04(+0.60%)
Apr 20, 2006 6.016 6.047 6.013 6.038 115,457 +0.04(+0.71%)
Apr 19, 2006 6.022 6.035 5.965 5.995 90,786 +0.02(+0.25%)
Apr 18, 2006 5.916 5.989 5.913 5.980 125,654 +0.07(+1.24%)
Apr 17, 2006 5.931 5.947 5.889 5.907 166,771 -0.04(-0.61%)
Apr 13, 2006 5.965 6.007 5.928 5.943 63,813 -0.02(-0.36%)
Apr 12, 2006 5.968 5.968 5.922 5.965 88,155 +0.01(+0.10%)
Apr 11, 2006 6.004 6.007 5.937 5.959 100,325 -0.03(-0.51%)
Apr 10, 2006 6.004 6.022 5.989 5.989 88,484 -0.06(-1.05%)
Apr 07, 2006 6.065 6.074 6.038 6.053 63,813 -0.02(-0.30%)
Apr 06, 2006 6.077 6.086 6.053 6.071 176,310 +0.00(+0.05%)
Apr 05, 2006 6.019 6.080 6.019 6.068 172,034 +0.06(+0.96%)
Apr 04, 2006 5.998 6.025 5.977 6.010 126,969 -0.00(-0.05%)
Apr 03, 2006 5.937 6.050 5.931 6.013 215,453 +0.07(+1.23%)
Mar 31, 2006 5.946 5.989 5.940 5.940 74,010 +0.02(+0.36%)
Mar 30, 2006 5.943 5.956 5.916 5.919 65,787 -0.01(-0.10%)
Mar 29, 2006 5.943 5.949 5.916 5.925 62,827 -0.01(-0.10%)
Mar 28, 2006 5.913 5.946 5.913 5.931 193,415 -0.03(-0.51%)
Mar 27, 2006 5.998 5.998 5.937 5.962 123,680 -0.02(-0.36%)
Mar 24, 2006 5.980 5.989 5.959 5.983 73,353 +0.01(+0.10%)
Mar 23, 2006 5.992 6.001 5.956 5.977 151,640 -0.02(-0.25%)
Mar 22, 2006 5.980 5.998 5.965 5.992 68,418 +0.01(+0.20%)
Mar 21, 2006 6.007 6.019 5.971 5.980 130,917 -0.03(-0.46%)
Mar 20, 2006 6.019 6.019 5.986 6.007 58,550 -0.01(-0.15%)
Mar 17, 2006 5.962 6.016 5.959 6.016 75,655 +0.06(+1.02%)
Mar 16, 2006 5.959 5.968 5.934 5.956 74,997 +0.03(+0.56%)
Mar 15, 2006 5.928 5.959 5.916 5.922 115,457 +0.00(+0.00%)
Mar 14, 2006 5.886 5.928 5.886 5.922 188,152 +0.06(+1.09%)
Mar 13, 2006 5.852 5.898 5.852 5.858 123,351 +0.01(+0.10%)
Mar 10, 2006 5.852 5.861 5.828 5.852 40,130 +0.02(+0.26%)
Mar 09, 2006 5.837 5.889 5.816 5.837 104,931 -0.07(-1.18%)
Mar 08, 2006 5.907 5.907 5.880 5.907 76,642 +0.00(+0.00%)
Mar 07, 2006 5.886 5.910 5.855 5.907 92,760 +0.01(+0.21%)
Mar 06, 2006 5.877 5.907 5.877 5.895 56,906 -0.01(-0.15%)
Mar 03, 2006 5.898 5.910 5.870 5.904 97,036 -0.01(-0.10%)
Mar 02, 2006 5.883 5.913 5.877 5.910 72,695 +0.02(+0.26%)
Mar 01, 2006 5.858 5.913 5.852 5.895 91,444 +0.01(+0.10%)
Feb 28, 2006 5.889 5.898 5.849 5.889 51,972 +0.00(+0.00%)
Feb 27, 2006 5.867 5.892 5.855 5.889 83,221 +0.00(+0.05%)
Feb 24, 2006 5.892 5.892 5.846 5.886 81,905 +0.01(+0.16%)
Feb 23, 2006 5.843 5.889 5.831 5.877 76,313 +0.02(+0.26%)
Feb 22, 2006 5.828 5.922 5.807 5.861 89,142 +0.05(+0.78%)
Feb 21, 2006 5.810 5.840 5.797 5.816 67,103 -0.01(-0.16%)
Feb 17, 2006 5.816 5.861 5.807 5.825 69,734 +0.01(+0.10%)
Feb 16, 2006 5.770 5.819 5.770 5.819 52,629 +0.04(+0.68%)
Feb 15, 2006 5.779 5.804 5.773 5.779 71,050 +0.00(+0.00%)
Feb 14, 2006 5.819 5.819 5.718 5.779 67,432 -0.03(-0.47%)
Feb 13, 2006 5.852 5.852 5.752 5.807 45,393 -0.02(-0.37%)
Feb 10, 2006 5.785 5.831 5.785 5.828 54,274 +0.02(+0.37%)
Feb 09, 2006 5.807 5.861 5.794 5.807 72,366 -0.02(-0.31%)
Feb 08, 2006 5.864 5.864 5.804 5.825 36,512 -0.02(-0.36%)
Feb 07, 2006 5.837 5.864 5.801 5.846 101,641 +0.02(+0.42%)
Feb 06, 2006 5.883 5.883 5.785 5.822 39,472 -0.04(-0.73%)
Feb 03, 2006 5.883 5.898 5.837 5.864 57,235 -0.02(-0.41%)
Feb 02, 2006 5.852 5.895 5.852 5.889 53,287 +0.00(+0.05%)
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.