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: 7:00 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 (%)
Aug 31, 2006 6.220 6.259 6.211 6.247 89,940 +0.02(+0.29%)
Aug 30, 2006 6.226 6.229 6.187 6.229 77,615 +0.02(+0.24%)
Aug 29, 2006 6.154 6.223 6.127 6.214 160,561 +0.09(+1.42%)
Aug 28, 2006 6.121 6.142 6.064 6.127 150,900 +0.02(+0.25%)
Aug 25, 2006 6.124 6.142 6.109 6.112 56,629 +0.01(+0.20%)
Aug 24, 2006 6.154 6.160 6.094 6.100 89,940 +0.00(+0.05%)
Aug 23, 2006 6.187 6.193 6.070 6.097 130,247 -0.08(-1.36%)
Aug 22, 2006 6.202 6.238 6.169 6.181 124,251 -0.02(-0.34%)
Aug 21, 2006 6.223 6.223 6.187 6.202 71,619 -0.01(-0.14%)
Aug 18, 2006 6.226 6.241 6.142 6.211 70,287 +0.00(+0.00%)
Aug 17, 2006 6.214 6.223 6.178 6.211 42,971 +0.01(+0.19%)
Aug 16, 2006 6.163 6.199 6.157 6.199 41,306 +0.07(+1.13%)
Aug 15, 2006 6.139 6.139 6.034 6.130 155,897 +0.02(+0.39%)
Aug 14, 2006 6.082 6.130 6.076 6.106 72,952 -0.01(-0.10%)
Aug 11, 2006 6.031 6.145 6.031 6.112 58,295 +0.05(+0.89%)
Aug 10, 2006 6.013 6.058 5.995 6.058 103,598 +0.02(+0.35%)
Aug 09, 2006 6.082 6.103 6.019 6.037 160,561 -0.05(-0.79%)
Aug 08, 2006 6.088 6.130 6.085 6.085 56,962 +0.01(+0.10%)
Aug 07, 2006 6.040 6.097 6.016 6.079 59,960 -0.00(-0.05%)
Aug 04, 2006 6.121 6.169 6.049 6.082 80,946 +0.00(+0.00%)
Aug 03, 2006 6.070 6.100 6.055 6.082 29,980 +0.01(+0.20%)
Aug 02, 2006 6.052 6.109 6.049 6.070 41,639 +0.03(+0.50%)
Aug 01, 2006 6.034 6.061 6.034 6.040 66,956 -0.02(-0.25%)
Jul 31, 2006 6.085 6.109 6.055 6.055 66,956 -0.04(-0.64%)
Jul 28, 2006 6.037 6.097 6.016 6.094 84,611 +0.07(+1.20%)
Jul 27, 2006 6.022 6.058 6.013 6.022 36,642 +0.02(+0.40%)
Jul 26, 2006 5.983 6.052 5.983 5.998 55,297 -0.02(-0.25%)
Jul 25, 2006 6.025 6.034 5.965 6.013 73,618 +0.03(+0.55%)
Jul 24, 2006 5.944 6.001 5.941 5.980 61,626 +0.01(+0.15%)
Jul 21, 2006 5.965 5.989 5.887 5.971 66,956 -0.04(-0.65%)
Jul 20, 2006 6.034 6.046 6.004 6.010 58,961 +0.03(+0.55%)
Jul 19, 2006 5.839 6.004 5.839 5.977 85,943 +0.13(+2.16%)
Jul 18, 2006 5.821 5.851 5.803 5.851 37,975 +0.02(+0.41%)
Jul 17, 2006 5.929 5.929 5.821 5.827 26,982 -0.11(-1.77%)
Jul 14, 2006 5.986 5.989 5.824 5.932 176,883 -0.05(-0.90%)
Jul 13, 2006 6.034 6.046 5.974 5.986 84,944 -0.06(-0.94%)
Jul 12, 2006 6.025 6.052 6.013 6.043 85,610 +0.01(+0.10%)
Jul 11, 2006 6.043 6.043 6.016 6.037 72,619 +0.02(+0.25%)
Jul 10, 2006 6.004 6.022 5.989 6.022 56,296 +0.00(+0.07%)
Jul 07, 2006 5.959 6.034 5.959 6.017 39,973 +0.06(+1.08%)
Jul 06, 2006 5.941 5.956 5.899 5.953 34,977 +0.02(+0.40%)
Jul 05, 2006 5.851 5.941 5.851 5.929 47,302 +0.09(+1.54%)
Jul 03, 2006 5.899 5.929 5.809 5.839 78,281 -0.04(-0.66%)
Jun 30, 2006 5.776 5.878 5.767 5.878 299,137 +0.09(+1.61%)
Jun 29, 2006 5.650 5.821 5.650 5.785 113,925 +0.16(+2.83%)
Jun 28, 2006 5.662 5.689 5.611 5.626 73,285 -0.03(-0.53%)
Jun 27, 2006 5.674 5.683 5.635 5.656 102,599 -0.02(-0.32%)
Jun 26, 2006 5.689 5.692 5.662 5.674 87,276 +0.00(+0.00%)
Jun 23, 2006 5.746 5.794 5.644 5.674 97,269 -0.08(-1.31%)
Jun 22, 2006 5.704 5.794 5.686 5.749 54,963 +0.02(+0.37%)
Jun 21, 2006 5.671 5.752 5.665 5.728 70,620 +0.06(+1.01%)
Jun 20, 2006 5.665 5.689 5.629 5.671 84,944 +0.02(+0.43%)
Jun 19, 2006 5.677 5.734 5.641 5.647 60,959 -0.02(-0.42%)
Jun 16, 2006 5.698 5.716 5.647 5.671 57,628 -0.03(-0.47%)
Jun 15, 2006 5.545 5.698 5.530 5.698 116,257 +0.14(+2.43%)
Jun 14, 2006 5.533 5.575 5.503 5.563 78,948 -0.04(-0.64%)
Jun 13, 2006 5.689 5.689 5.584 5.599 62,958 -0.13(-2.25%)
Jun 12, 2006 5.734 5.773 5.725 5.728 43,638 -0.05(-0.88%)
Jun 09, 2006 5.884 5.884 5.716 5.779 32,978 -0.08(-1.28%)
Jun 08, 2006 5.911 5.911 5.737 5.854 80,613 -0.09(-1.47%)
Jun 07, 2006 5.971 6.004 5.923 5.941 68,954 -0.04(-0.60%)
Jun 06, 2006 5.971 5.986 5.878 5.977 67,955 +0.00(+0.00%)
Jun 05, 2006 5.989 6.019 5.971 5.977 104,264 -0.01(-0.20%)
Jun 02, 2006 5.965 5.989 5.935 5.989 72,952 +0.06(+1.01%)
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.