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 (%)
May 31, 2016 6.279 6.279 6.245 6.250 110,256 -0.01(-0.23%)
May 27, 2016 6.279 6.264 6.264 6.264 24,073 -0.01(-0.23%)
May 26, 2016 6.264 6.279 6.216 6.279 31,924 +0.02(+0.39%)
May 25, 2016 6.182 6.259 6.182 6.255 46,619 +0.10(+1.56%)
May 24, 2016 6.071 6.164 6.071 6.158 54,609 +0.12(+1.91%)
May 23, 2016 6.052 6.057 6.028 6.043 79,535 +0.01(+0.24%)
May 20, 2016 6.023 6.067 6.023 6.028 61,806 +0.02(+0.40%)
May 19, 2016 6.067 6.067 5.985 6.004 71,630 -0.08(-1.27%)
May 18, 2016 6.052 6.096 6.052 6.081 84,607 +0.01(+0.24%)
May 17, 2016 6.081 6.105 6.067 6.067 66,758 -0.03(-0.47%)
May 16, 2016 6.062 6.096 6.062 6.096 51,332 +0.05(+0.80%)
May 13, 2016 6.086 6.092 6.047 6.047 55,198 -0.06(-0.95%)
May 12, 2016 6.129 6.129 6.086 6.105 96,980 +0.00(+0.08%)
May 11, 2016 6.110 6.139 6.098 6.100 117,602 -0.02(-0.32%)
May 10, 2016 6.062 6.124 6.062 6.120 106,861 +0.05(+0.87%)
May 09, 2016 6.009 6.076 6.009 6.067 108,740 +0.05(+0.80%)
May 06, 2016 5.976 6.021 5.976 6.019 131,205 +0.02(+0.40%)
May 05, 2016 6.072 6.072 5.971 5.995 40,863 -0.04(-0.71%)
May 04, 2016 6.038 6.067 6.033 6.038 54,588 -0.07(-1.18%)
May 03, 2016 6.163 6.163 6.081 6.110 78,185 -0.05(-0.78%)
May 02, 2016 6.148 6.192 6.148 6.158 52,786 -0.01(-0.16%)
Apr 29, 2016 6.220 6.220 6.129 6.167 33,721 -0.02(-0.31%)
Apr 28, 2016 6.191 6.273 6.176 6.187 61,643 -0.04(-0.69%)
Apr 27, 2016 6.196 6.244 6.177 6.230 60,003 +0.03(+0.46%)
Apr 26, 2016 6.167 6.201 6.158 6.201 58,615 +0.05(+0.86%)
Apr 25, 2016 6.191 6.191 6.139 6.148 48,014 -0.04(-0.70%)
Apr 22, 2016 6.177 6.196 6.119 6.191 85,991 +0.02(+0.35%)
Apr 21, 2016 6.187 6.207 6.163 6.170 62,649 -0.01(-0.19%)
Apr 20, 2016 6.129 6.210 6.124 6.182 91,551 +0.05(+0.78%)
Apr 19, 2016 6.129 6.167 6.117 6.134 86,557 +0.07(+1.11%)
Apr 18, 2016 6.029 6.087 6.024 6.067 54,803 +0.00(+0.08%)
Apr 15, 2016 6.048 6.086 6.029 6.062 39,027 +0.01(+0.16%)
Apr 14, 2016 6.057 6.091 6.052 6.052 33,539 +0.01(+0.24%)
Apr 13, 2016 6.043 6.067 6.005 6.038 63,224 +0.04(+0.72%)
Apr 12, 2016 5.918 5.997 5.918 5.995 63,957 +0.08(+1.38%)
Apr 11, 2016 5.894 5.942 5.894 5.914 28,391 +0.05(+0.82%)
Apr 08, 2016 5.890 5.914 5.866 5.866 31,687 +0.06(+1.07%)
Apr 07, 2016 5.866 5.881 5.751 5.804 58,152 -0.07(-1.13%)
Apr 06, 2016 5.813 5.894 5.796 5.870 53,197 +0.08(+1.31%)
Apr 05, 2016 5.789 5.828 5.775 5.794 91,266 -0.07(-1.14%)
Apr 04, 2016 5.899 5.950 5.856 5.861 35,849 -0.05(-0.88%)
Apr 01, 2016 5.856 5.946 5.856 5.913 65,042 +0.00(+0.00%)
Mar 31, 2016 5.913 5.956 5.906 5.913 55,152 +0.01(+0.24%)
Mar 30, 2016 5.889 5.946 5.880 5.899 83,192 +0.04(+0.73%)
Mar 29, 2016 5.804 5.856 5.780 5.856 46,050 +0.04(+0.74%)
Mar 28, 2016 5.794 5.823 5.794 5.813 47,500 +0.02(+0.41%)
Mar 24, 2016 5.804 5.789 5.789 5.789 50,029 -0.07(-1.14%)
Mar 23, 2016 5.946 5.959 5.856 5.856 89,164 -0.09(-1.52%)
Mar 22, 2016 5.885 5.956 5.885 5.946 66,270 +0.04(+0.73%)
Mar 21, 2016 5.889 5.927 5.889 5.904 67,920 -0.02(-0.40%)
Mar 18, 2016 5.927 5.946 5.904 5.927 68,555 +0.03(+0.48%)
Mar 17, 2016 5.832 5.930 5.832 5.899 59,375 +0.04(+0.65%)
Mar 16, 2016 5.813 5.872 5.813 5.861 22,715 +0.03(+0.57%)
Mar 15, 2016 5.823 5.851 5.811 5.828 38,150 -0.05(-0.89%)
Mar 14, 2016 5.842 5.885 5.842 5.880 17,960 +0.00(+0.00%)
Mar 11, 2016 5.851 5.885 5.816 5.880 66,157 +0.09(+1.48%)
Mar 10, 2016 5.818 5.837 5.756 5.794 102,008 +0.01(+0.16%)
Mar 09, 2016 5.780 5.803 5.775 5.785 62,953 +0.01(+0.24%)
Mar 08, 2016 5.775 5.780 5.714 5.771 118,217 +0.00(+0.00%)
Mar 07, 2016 5.761 5.780 5.719 5.771 65,981 +0.01(+0.16%)
Mar 04, 2016 5.686 5.775 5.666 5.761 100,067 +0.10(+1.75%)
Mar 03, 2016 5.582 5.667 5.580 5.662 148,819 +0.10(+1.78%)
Mar 02, 2016 5.534 5.586 5.525 5.563 105,361 +0.05(+0.86%)
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.