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 -0.24 (-1.42%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2007 6.562 6.567 6.451 6.451 104,598 -0.06(-0.92%)
Jul 30, 2007 6.460 6.526 6.373 6.511 87,609 +0.10(+1.50%)
Jul 27, 2007 6.505 6.529 6.415 6.415 106,596 -0.09(-1.34%)
Jul 26, 2007 6.634 6.658 6.448 6.502 176,550 -0.24(-3.52%)
Jul 25, 2007 6.769 6.769 6.670 6.739 96,936 +0.01(+0.13%)
Jul 24, 2007 6.814 6.814 6.724 6.730 119,921 -0.08(-1.23%)
Jul 23, 2007 6.760 6.838 6.760 6.814 93,272 +0.04(+0.62%)
Jul 20, 2007 6.841 6.841 6.766 6.772 69,954 -0.08(-1.10%)
Jul 19, 2007 6.823 6.850 6.790 6.847 61,959 +0.08(+1.20%)
Jul 18, 2007 6.787 6.802 6.718 6.766 79,947 -0.05(-0.70%)
Jul 17, 2007 6.823 6.896 6.814 6.814 66,956 -0.02(-0.22%)
Jul 16, 2007 6.854 6.854 6.820 6.829 50,633 -0.02(-0.35%)
Jul 13, 2007 6.775 6.859 6.775 6.854 97,269 +0.03(+0.44%)
Jul 12, 2007 6.724 6.826 6.724 6.823 64,291 +0.11(+1.61%)
Jul 11, 2007 6.700 6.739 6.670 6.715 68,954 +0.04(+0.63%)
Jul 10, 2007 6.718 6.718 6.670 6.673 113,259 -0.09(-1.38%)
Jul 09, 2007 6.694 6.796 6.694 6.766 34,977 +0.05(+0.67%)
Jul 06, 2007 6.685 6.724 6.685 6.721 58,961 +0.04(+0.63%)
Jul 05, 2007 6.664 6.688 6.661 6.679 45,636 -0.00(-0.04%)
Jul 03, 2007 6.667 6.688 6.655 6.682 59,960 +0.05(+0.72%)
Jul 02, 2007 6.544 6.703 6.544 6.634 133,245 +0.08(+1.28%)
Jun 29, 2007 6.601 6.613 6.547 6.550 66,622 -0.01(-0.09%)
Jun 28, 2007 6.529 6.574 6.529 6.556 104,264 +0.02(+0.28%)
Jun 27, 2007 6.448 6.538 6.448 6.538 187,210 +0.05(+0.79%)
Jun 26, 2007 6.541 6.544 6.472 6.487 181,547 -0.03(-0.51%)
Jun 25, 2007 6.595 6.616 6.514 6.520 103,598 -0.05(-0.69%)
Jun 22, 2007 6.604 6.610 6.556 6.565 88,275 -0.05(-0.77%)
Jun 21, 2007 6.589 6.616 6.580 6.616 113,925 +0.03(+0.41%)
Jun 20, 2007 6.658 6.712 6.589 6.589 263,826 -0.10(-1.48%)
Jun 19, 2007 6.643 6.700 6.643 6.688 106,596 +0.02(+0.22%)
Jun 18, 2007 6.682 6.694 6.667 6.673 86,942 -0.01(-0.18%)
Jun 15, 2007 6.634 6.697 6.634 6.685 48,301 +0.05(+0.77%)
Jun 14, 2007 6.595 6.646 6.589 6.634 66,956 +0.06(+0.91%)
Jun 13, 2007 6.505 6.595 6.505 6.574 81,613 +0.09(+1.39%)
Jun 12, 2007 6.562 6.574 6.484 6.484 163,559 -0.12(-1.82%)
Jun 11, 2007 6.562 6.622 6.553 6.604 62,625 +0.05(+0.69%)
Jun 08, 2007 6.484 6.568 6.484 6.559 79,947 +0.00(+0.00%)
Jun 07, 2007 6.622 6.631 6.559 6.559 103,265 -0.09(-1.35%)
Jun 06, 2007 6.709 6.715 6.643 6.649 160,228 -0.08(-1.25%)
Jun 05, 2007 6.751 6.754 6.724 6.733 107,262 -0.00(-0.04%)
Jun 04, 2007 6.733 6.751 6.730 6.736 108,595 -0.02(-0.22%)
Jun 01, 2007 6.742 6.760 6.736 6.751 140,574 +0.01(+0.13%)
May 31, 2007 6.748 6.805 6.721 6.742 116,257 +0.02(+0.36%)
May 30, 2007 6.676 6.745 6.664 6.718 71,286 +0.02(+0.27%)
May 29, 2007 6.661 6.700 6.658 6.700 51,965 +0.04(+0.63%)
May 25, 2007 6.637 6.694 6.616 6.658 184,545 -0.00(-0.05%)
May 24, 2007 6.745 6.754 6.655 6.661 132,246 -0.09(-1.38%)
May 23, 2007 6.766 6.781 6.751 6.754 89,274 +0.03(+0.45%)
May 22, 2007 6.718 6.733 6.706 6.724 205,864 +0.01(+0.09%)
May 21, 2007 6.739 6.742 6.718 6.718 122,586 -0.01(-0.09%)
May 18, 2007 6.718 6.757 6.718 6.724 152,566 +0.02(+0.27%)
May 17, 2007 6.718 6.721 6.700 6.706 93,272 -0.01(-0.18%)
May 16, 2007 6.730 6.736 6.712 6.718 122,586 +0.00(+0.00%)
May 15, 2007 6.718 6.751 6.718 6.718 87,609 -0.00(-0.02%)
May 14, 2007 6.736 6.769 6.720 6.720 100,933 -0.00(-0.02%)
May 11, 2007 6.703 6.754 6.685 6.721 109,594 +0.01(+0.13%)
May 10, 2007 6.778 6.778 6.670 6.712 103,265 -0.11(-1.54%)
May 09, 2007 6.793 6.817 6.787 6.817 82,945 -0.01(-0.13%)
May 08, 2007 6.823 6.844 6.802 6.826 90,940 +0.01(+0.13%)
May 07, 2007 6.865 6.884 6.809 6.818 45,303 -0.06(-0.91%)
May 04, 2007 6.911 6.947 6.881 6.881 77,948 -0.02(-0.30%)
May 03, 2007 6.878 6.905 6.856 6.902 38,308 +0.01(+0.09%)
May 02, 2007 6.805 6.899 6.787 6.896 50,300 +0.08(+1.19%)
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.