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 )

16.61 -0.26 (-1.54%)
Streaming Delayed Price Updated: 3:17 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 29, 2016 6.730 6.804 6.696 6.696 44,907 -0.02(-0.29%)
Jul 28, 2016 6.721 6.760 6.711 6.716 35,627 +0.02(+0.29%)
Jul 27, 2016 6.755 6.755 6.696 6.696 24,153 -0.03(-0.44%)
Jul 26, 2016 6.721 6.784 6.716 6.726 81,481 +0.02(+0.29%)
Jul 25, 2016 6.687 6.711 6.687 6.706 32,223 +0.04(+0.58%)
Jul 22, 2016 6.657 6.672 6.633 6.667 34,762 +0.03(+0.52%)
Jul 21, 2016 6.657 6.660 6.613 6.633 88,816 -0.01(-0.15%)
Jul 20, 2016 6.599 6.652 6.579 6.643 82,683 +0.07(+1.04%)
Jul 19, 2016 6.560 6.602 6.545 6.574 72,203 -0.04(-0.59%)
Jul 18, 2016 6.584 6.618 6.579 6.613 59,054 +0.01(+0.15%)
Jul 15, 2016 6.599 6.618 6.555 6.604 97,661 -0.02(-0.37%)
Jul 14, 2016 6.599 6.628 6.571 6.628 33,384 +0.08(+1.27%)
Jul 13, 2016 6.565 6.574 6.526 6.545 33,980 -0.01(-0.22%)
Jul 12, 2016 6.526 6.570 6.521 6.560 41,630 +0.08(+1.28%)
Jul 11, 2016 6.404 6.482 6.404 6.477 62,905 +0.08(+1.30%)
Jul 08, 2016 6.374 6.433 6.340 6.394 27,883 +0.09(+1.47%)
Jul 07, 2016 6.331 6.345 6.277 6.302 123,079 -0.00(-0.08%)
Jul 06, 2016 6.292 6.326 6.243 6.306 71,688 -0.03(-0.46%)
Jul 05, 2016 6.335 6.335 6.311 6.335 14,558 -0.06(-0.94%)
Jul 01, 2016 6.340 6.396 6.396 6.396 29,294 +0.05(+0.85%)
Jun 30, 2016 6.263 6.345 6.257 6.342 40,816 +0.09(+1.50%)
Jun 29, 2016 6.142 6.263 6.142 6.248 54,592 +0.15(+2.38%)
Jun 28, 2016 6.083 6.103 6.031 6.103 48,077 +0.10(+1.70%)
Jun 27, 2016 6.137 6.137 5.962 6.001 49,602 -0.16(-2.60%)
Jun 24, 2016 6.190 6.302 6.142 6.161 170,103 -0.34(-5.29%)
Jun 23, 2016 6.476 6.515 6.413 6.505 93,245 +0.13(+1.98%)
Jun 22, 2016 6.374 6.413 6.355 6.379 141,875 +0.03(+0.46%)
Jun 21, 2016 6.321 6.375 6.311 6.350 62,972 +0.03(+0.46%)
Jun 20, 2016 6.311 6.341 6.311 6.321 70,772 +0.10(+1.64%)
Jun 17, 2016 6.146 6.234 6.146 6.219 64,872 +0.07(+1.18%)
Jun 16, 2016 6.035 6.176 6.020 6.146 56,855 +0.00(+0.08%)
Jun 15, 2016 6.142 6.171 6.108 6.142 30,288 +0.01(+0.24%)
Jun 14, 2016 6.190 6.190 6.103 6.127 65,834 -0.09(-1.40%)
Jun 13, 2016 6.287 6.287 6.209 6.214 78,158 -0.09(-1.46%)
Jun 10, 2016 6.326 6.345 6.277 6.306 45,587 -0.11(-1.74%)
Jun 09, 2016 6.360 6.432 6.360 6.418 72,553 +0.00(+0.08%)
Jun 08, 2016 6.408 6.426 6.384 6.413 91,262 +0.03(+0.45%)
Jun 07, 2016 6.394 6.428 6.379 6.384 37,347 +0.01(+0.15%)
Jun 06, 2016 6.288 6.384 6.278 6.375 84,702 +0.08(+1.22%)
Jun 03, 2016 6.259 6.297 6.230 6.297 21,306 +0.06(+0.93%)
Jun 02, 2016 6.249 6.253 6.201 6.240 13,670 +0.01(+0.15%)
Jun 01, 2016 6.249 6.249 6.216 6.230 31,677 -0.02(-0.31%)
May 31, 2016 6.278 6.278 6.244 6.249 110,263 -0.01(-0.23%)
May 27, 2016 6.278 6.264 6.264 6.264 24,075 -0.01(-0.23%)
May 26, 2016 6.264 6.278 6.216 6.278 31,926 +0.02(+0.39%)
May 25, 2016 6.182 6.259 6.182 6.254 46,622 +0.10(+1.56%)
May 24, 2016 6.071 6.164 6.071 6.158 54,613 +0.12(+1.91%)
May 23, 2016 6.052 6.057 6.028 6.042 79,541 +0.01(+0.24%)
May 20, 2016 6.023 6.066 6.023 6.028 61,810 +0.02(+0.40%)
May 19, 2016 6.066 6.066 5.985 6.004 71,635 -0.08(-1.27%)
May 18, 2016 6.052 6.095 6.052 6.081 84,613 +0.01(+0.24%)
May 17, 2016 6.081 6.105 6.066 6.066 66,762 -0.03(-0.47%)
May 16, 2016 6.061 6.095 6.061 6.095 51,335 +0.05(+0.80%)
May 13, 2016 6.085 6.092 6.047 6.047 55,202 -0.06(-0.95%)
May 12, 2016 6.129 6.129 6.085 6.105 96,987 +0.00(+0.08%)
May 11, 2016 6.110 6.138 6.098 6.100 117,610 -0.02(-0.31%)
May 10, 2016 6.061 6.124 6.061 6.119 106,868 +0.05(+0.87%)
May 09, 2016 6.009 6.076 6.009 6.066 108,748 +0.05(+0.80%)
May 06, 2016 5.975 6.021 5.975 6.019 131,214 +0.02(+0.40%)
May 05, 2016 6.071 6.071 5.971 5.995 40,866 -0.04(-0.71%)
May 04, 2016 6.038 6.066 6.033 6.038 54,592 -0.07(-1.18%)
May 03, 2016 6.162 6.162 6.081 6.110 78,190 -0.05(-0.78%)
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.