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 )

16.42 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 7.321 7.379 7.312 7.312 72,922 -0.04(-0.54%)
Apr 29, 2015 7.357 7.391 7.343 7.352 44,615 -0.03(-0.42%)
Apr 28, 2015 7.370 7.401 7.339 7.383 48,558 +0.02(+0.30%)
Apr 27, 2015 7.388 7.406 7.357 7.361 64,412 -0.03(-0.36%)
Apr 24, 2015 7.366 7.388 7.339 7.388 61,519 +0.07(+0.97%)
Apr 23, 2015 7.303 7.357 7.303 7.317 56,732 +0.00(+0.06%)
Apr 22, 2015 7.290 7.326 7.254 7.312 86,299 +0.02(+0.31%)
Apr 21, 2015 7.321 7.326 7.268 7.290 31,617 -0.00(-0.06%)
Apr 20, 2015 7.290 7.299 7.272 7.294 36,248 +0.04(+0.49%)
Apr 17, 2015 7.219 7.277 7.219 7.259 50,956 -0.03(-0.43%)
Apr 16, 2015 7.232 7.290 7.232 7.290 51,657 +0.04(+0.49%)
Apr 15, 2015 7.228 7.290 7.219 7.254 79,958 +0.03(+0.37%)
Apr 14, 2015 7.147 7.232 7.147 7.228 81,406 +0.05(+0.68%)
Apr 13, 2015 7.245 7.245 7.152 7.179 150,238 -0.04(-0.49%)
Apr 10, 2015 7.219 7.253 7.205 7.214 127,256 +0.01(+0.19%)
Apr 09, 2015 7.165 7.214 7.165 7.201 100,799 +0.02(+0.31%)
Apr 08, 2015 7.223 7.241 7.170 7.179 122,489 -0.00(-0.04%)
Apr 07, 2015 7.191 7.222 7.168 7.182 97,185 +0.04(+0.50%)
Apr 06, 2015 7.142 7.226 7.142 7.146 156,909 +0.01(+0.09%)
Apr 02, 2015 7.115 7.140 7.140 7.140 31,619 +0.03(+0.40%)
Apr 01, 2015 7.133 7.133 7.098 7.111 11,525 -0.04(-0.50%)
Mar 31, 2015 7.173 7.199 7.146 7.146 42,430 -0.07(-0.98%)
Mar 30, 2015 7.177 7.259 7.177 7.217 33,263 +0.04(+0.56%)
Mar 27, 2015 7.151 7.177 7.141 7.177 25,376 +0.01(+0.19%)
Mar 26, 2015 7.191 7.191 7.111 7.164 34,096 -0.01(-0.12%)
Mar 25, 2015 7.253 7.266 7.171 7.173 71,404 -0.06(-0.80%)
Mar 24, 2015 7.226 7.261 7.208 7.230 43,916 +0.01(+0.18%)
Mar 23, 2015 7.199 7.257 7.199 7.217 51,100 +0.05(+0.68%)
Mar 20, 2015 7.151 7.182 7.151 7.168 75,578 +0.05(+0.68%)
Mar 19, 2015 7.133 7.133 7.084 7.120 60,697 -0.06(-0.79%)
Mar 18, 2015 7.031 7.199 7.031 7.176 28,999 +0.14(+2.00%)
Mar 17, 2015 7.027 7.036 6.978 7.036 17,864 -0.03(-0.44%)
Mar 16, 2015 7.018 7.080 7.018 7.067 33,321 +0.07(+1.04%)
Mar 13, 2015 7.009 7.009 6.960 6.994 12,137 -0.06(-0.78%)
Mar 12, 2015 7.018 7.058 7.018 7.049 15,633 +0.08(+1.08%)
Mar 11, 2015 7.031 7.053 6.974 6.974 23,833 -0.06(-0.82%)
Mar 10, 2015 7.098 7.098 7.005 7.031 44,063 -0.11(-1.47%)
Mar 09, 2015 7.158 7.158 7.101 7.136 20,339 +0.01(+0.12%)
Mar 06, 2015 7.185 7.206 7.105 7.127 35,231 -0.11(-1.52%)
Mar 05, 2015 7.233 7.259 7.224 7.237 33,902 +0.02(+0.31%)
Mar 04, 2015 7.224 7.229 7.177 7.215 25,443 -0.01(-0.18%)
Mar 03, 2015 7.295 7.295 7.224 7.229 40,441 -0.09(-1.20%)
Mar 02, 2015 7.233 7.317 7.233 7.317 58,968 +0.08(+1.10%)
Feb 27, 2015 7.211 7.312 7.211 7.237 53,532 +0.03(+0.42%)
Feb 26, 2015 7.251 7.259 7.198 7.207 17,620 -0.03(-0.37%)
Feb 25, 2015 7.237 7.273 7.204 7.233 48,251 +0.01(+0.12%)
Feb 24, 2015 7.176 7.237 7.176 7.224 40,807 +0.06(+0.80%)
Feb 23, 2015 7.193 7.193 7.136 7.167 37,030 -0.01(-0.12%)
Feb 20, 2015 7.119 7.180 7.110 7.176 24,005 +0.07(+0.99%)
Feb 19, 2015 7.105 7.154 7.086 7.105 29,818 -0.02(-0.25%)
Feb 18, 2015 7.114 7.154 7.092 7.123 44,975 +0.00(+0.06%)
Feb 17, 2015 7.127 7.176 7.114 7.119 45,857 -0.02(-0.25%)
Feb 13, 2015 7.123 7.136 7.136 7.136 15,446 +0.00(+0.06%)
Feb 12, 2015 7.070 7.149 7.070 7.132 38,667 +0.08(+1.12%)
Feb 11, 2015 6.973 7.053 6.969 7.053 67,845 +0.02(+0.35%)
Feb 10, 2015 7.000 7.031 6.978 7.028 17,143 +0.07(+1.03%)
Feb 09, 2015 6.941 6.981 6.941 6.956 19,320 -0.00(-0.04%)
Feb 06, 2015 6.985 7.037 6.959 6.959 28,510 -0.03(-0.38%)
Feb 05, 2015 6.963 6.994 6.955 6.985 25,631 +0.02(+0.31%)
Feb 04, 2015 6.915 7.007 6.915 6.963 44,728 -0.00(-0.06%)
Feb 03, 2015 6.876 6.976 6.876 6.968 25,498 +0.11(+1.66%)
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.