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 )

16.21 -0.18 (-1.10%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 31, 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 (%)
Sep 30, 2014 7.420 7.433 7.401 7.416 31,636 +0.01(+0.17%)
Sep 29, 2014 7.412 7.416 7.364 7.403 39,757 -0.05(-0.63%)
Sep 26, 2014 7.497 7.501 7.416 7.450 65,200 -0.04(-0.51%)
Sep 25, 2014 7.497 7.544 7.474 7.489 29,378 -0.06(-0.79%)
Sep 24, 2014 7.506 7.553 7.474 7.548 23,066 +0.05(+0.63%)
Sep 23, 2014 7.531 7.570 7.489 7.501 57,194 -0.03(-0.40%)
Sep 22, 2014 7.600 7.612 7.531 7.531 56,101 -0.07(-0.95%)
Sep 19, 2014 7.642 7.642 7.578 7.604 34,838 -0.00(-0.06%)
Sep 18, 2014 7.608 7.634 7.591 7.608 46,654 -0.00(-0.06%)
Sep 17, 2014 7.629 7.642 7.587 7.612 53,721 +0.00(+0.06%)
Sep 16, 2014 7.540 7.642 7.531 7.608 40,019 +0.03(+0.34%)
Sep 15, 2014 7.557 7.608 7.531 7.583 32,329 +0.03(+0.34%)
Sep 12, 2014 7.612 7.668 7.553 7.557 36,309 -0.07(-0.90%)
Sep 11, 2014 7.544 7.625 7.536 7.625 80,626 +0.03(+0.39%)
Sep 10, 2014 7.557 7.600 7.557 7.595 45,490 +0.01(+0.13%)
Sep 09, 2014 7.555 7.589 7.547 7.585 33,496 -0.03(-0.33%)
Sep 08, 2014 7.619 7.674 7.589 7.611 175,775 -0.03(-0.39%)
Sep 05, 2014 7.768 7.768 7.636 7.640 80,414 -0.12(-1.53%)
Sep 04, 2014 7.725 7.768 7.721 7.759 51,132 +0.03(+0.38%)
Sep 03, 2014 7.768 7.785 7.721 7.729 64,406 -0.01(-0.10%)
Sep 02, 2014 7.763 7.763 7.737 7.737 77,931 -0.01(-0.07%)
Aug 29, 2014 7.746 7.742 7.742 7.742 63,138 +0.01(+0.16%)
Aug 28, 2014 7.679 7.755 7.679 7.729 105,363 +0.03(+0.33%)
Aug 27, 2014 7.717 7.742 7.687 7.704 62,351 -0.02(-0.22%)
Aug 26, 2014 7.717 7.729 7.717 7.721 31,310 +0.00(+0.06%)
Aug 25, 2014 7.717 7.721 7.674 7.717 63,798 +0.03(+0.33%)
Aug 22, 2014 7.700 7.721 7.700 7.691 59,479 -0.02(-0.22%)
Aug 21, 2014 7.646 7.712 7.646 7.708 50,291 +0.02(+0.28%)
Aug 20, 2014 7.572 7.721 7.572 7.687 89,433 +0.06(+0.84%)
Aug 19, 2014 7.526 7.623 7.526 7.623 52,419 +0.08(+1.07%)
Aug 18, 2014 7.517 7.555 7.517 7.543 58,245 +0.06(+0.74%)
Aug 15, 2014 7.543 7.543 7.479 7.488 23,594 -0.04(-0.56%)
Aug 14, 2014 7.568 7.568 7.568 7.530 53,462 -0.01(-0.11%)
Aug 13, 2014 7.530 7.568 7.513 7.538 50,532 +0.03(+0.34%)
Aug 12, 2014 7.488 7.530 7.424 7.513 40,766 +0.06(+0.85%)
Aug 11, 2014 7.390 7.458 7.385 7.449 131,469 +0.08(+1.04%)
Aug 08, 2014 7.386 7.411 7.343 7.373 45,042 -0.00(-0.04%)
Aug 07, 2014 7.363 7.380 7.363 7.376 57,479 +0.01(+0.11%)
Aug 06, 2014 7.384 7.388 7.346 7.367 55,095 -0.02(-0.23%)
Aug 05, 2014 7.392 7.451 7.384 7.384 47,454 -0.07(-0.91%)
Aug 04, 2014 7.481 7.506 7.418 7.451 47,146 -0.04(-0.51%)
Aug 01, 2014 7.608 7.608 7.489 7.489 46,921 -0.09(-1.22%)
Jul 31, 2014 7.785 7.785 7.553 7.582 152,775 -0.19(-2.51%)
Jul 30, 2014 7.840 7.840 7.772 7.777 35,550 -0.05(-0.69%)
Jul 29, 2014 7.844 7.844 7.797 7.832 33,585 +0.00(+0.00%)
Jul 28, 2014 7.835 7.835 7.776 7.831 56,550 -0.00(-0.04%)
Jul 25, 2014 7.873 7.873 7.823 7.835 23,958 -0.02(-0.22%)
Jul 24, 2014 7.869 7.869 7.828 7.852 39,984 -0.01(-0.11%)
Jul 23, 2014 7.827 7.861 7.827 7.861 53,033 +0.07(+0.87%)
Jul 22, 2014 7.789 7.831 7.776 7.793 40,740 +0.00(+0.05%)
Jul 21, 2014 7.819 7.835 7.776 7.789 23,581 -0.01(-0.11%)
Jul 18, 2014 7.806 7.806 7.781 7.797 36,237 +0.01(+0.16%)
Jul 17, 2014 7.831 7.878 7.781 7.785 38,486 -0.03(-0.38%)
Jul 16, 2014 7.819 7.861 7.772 7.814 37,628 +0.01(+0.11%)
Jul 15, 2014 7.840 7.861 7.802 7.806 32,495 -0.05(-0.59%)
Jul 14, 2014 7.852 7.861 7.840 7.852 34,023 +0.04(+0.49%)
Jul 11, 2014 7.772 7.844 7.772 7.814 57,076 +0.04(+0.49%)
Jul 10, 2014 7.819 7.854 7.772 7.776 112,589 -0.07(-0.91%)
Jul 09, 2014 7.857 7.865 7.823 7.848 30,366 +0.02(+0.24%)
Jul 08, 2014 7.838 7.859 7.792 7.830 52,400 -0.03(-0.37%)
Jul 07, 2014 7.863 7.892 7.834 7.859 36,144 -0.03(-0.43%)
Jul 03, 2014 7.872 7.893 7.893 7.893 37,417 +0.05(+0.70%)
Jul 02, 2014 7.813 7.880 7.813 7.838 37,629 -0.01(-0.11%)
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.