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 )

16.05 -0.04 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2014 7.381 7.498 7.381 7.498 38,062 +0.07(+0.96%)
Apr 29, 2014 7.410 7.469 7.356 7.427 43,545 +0.03(+0.40%)
Apr 28, 2014 7.398 7.419 7.341 7.398 122,718 +0.04(+0.57%)
Apr 25, 2014 7.515 7.515 7.342 7.356 278,160 -0.15(-2.06%)
Apr 24, 2014 7.511 7.511 7.482 7.511 190,175 +0.01(+0.11%)
Apr 23, 2014 7.519 7.519 7.469 7.502 51,885 -0.02(-0.28%)
Apr 22, 2014 7.477 7.540 7.465 7.523 88,609 +0.07(+0.95%)
Apr 21, 2014 7.456 7.456 7.415 7.452 55,732 +0.05(+0.62%)
Apr 17, 2014 7.440 7.406 7.406 7.406 54,611 -0.01(-0.11%)
Apr 16, 2014 7.385 7.419 7.352 7.415 49,517 +0.09(+1.20%)
Apr 15, 2014 7.302 7.348 7.285 7.327 58,834 +0.04(+0.58%)
Apr 14, 2014 7.264 7.306 7.239 7.285 72,647 +0.04(+0.57%)
Apr 11, 2014 7.244 7.306 7.239 7.244 48,283 -0.06(-0.86%)
Apr 10, 2014 7.369 7.427 7.285 7.306 67,021 -0.04(-0.57%)
Apr 09, 2014 7.294 7.356 7.277 7.348 58,104 +0.09(+1.23%)
Apr 08, 2014 7.238 7.292 7.200 7.259 57,535 +0.03(+0.46%)
Apr 07, 2014 7.263 7.313 7.217 7.225 196,617 -0.04(-0.57%)
Apr 04, 2014 7.325 7.350 7.263 7.267 130,908 -0.02(-0.34%)
Apr 03, 2014 7.300 7.362 7.288 7.292 123,273 +0.01(+0.17%)
Apr 02, 2014 7.308 7.362 7.275 7.279 71,841 -0.01(-0.17%)
Apr 01, 2014 7.267 7.292 7.200 7.292 50,174 +0.07(+0.92%)
Mar 31, 2014 7.254 7.271 7.217 7.225 38,962 +0.03(+0.40%)
Mar 28, 2014 7.200 7.217 7.186 7.196 64,446 +0.05(+0.64%)
Mar 27, 2014 7.159 7.213 7.130 7.151 66,448 -0.01(-0.17%)
Mar 26, 2014 7.097 7.167 7.097 7.163 109,644 +0.11(+1.53%)
Mar 25, 2014 7.018 7.055 7.014 7.055 59,636 +0.08(+1.19%)
Mar 24, 2014 6.972 7.005 6.960 6.972 84,876 -0.01(-0.18%)
Mar 21, 2014 7.014 7.026 6.956 6.985 83,031 +0.00(+0.00%)
Mar 20, 2014 6.951 7.010 6.943 6.985 57,157 -0.00(-0.00%)
Mar 19, 2014 7.026 7.039 6.976 6.985 56,212 -0.04(-0.59%)
Mar 18, 2014 6.993 7.051 6.993 7.026 68,638 +0.05(+0.77%)
Mar 17, 2014 7.005 7.043 6.972 6.972 52,757 +0.01(+0.18%)
Mar 14, 2014 7.001 7.034 6.960 6.960 37,678 -0.06(-0.80%)
Mar 13, 2014 7.109 7.147 7.013 7.016 53,564 -0.06(-0.85%)
Mar 12, 2014 7.155 7.155 7.068 7.076 47,996 -0.08(-1.16%)
Mar 11, 2014 7.155 7.188 7.142 7.159 99,594 +0.02(+0.35%)
Mar 10, 2014 7.188 7.188 7.105 7.134 42,752 -0.06(-0.79%)
Mar 07, 2014 7.178 7.236 7.149 7.191 65,234 +0.02(+0.35%)
Mar 06, 2014 7.125 7.182 7.125 7.166 68,708 +0.04(+0.58%)
Mar 05, 2014 7.129 7.129 7.046 7.125 30,222 +0.00(+0.06%)
Mar 04, 2014 7.104 7.129 7.067 7.120 26,794 +0.02(+0.29%)
Mar 03, 2014 7.067 7.100 7.005 7.100 53,352 +0.01(+0.17%)
Feb 28, 2014 7.009 7.087 7.009 7.087 44,931 +0.08(+1.18%)
Feb 27, 2014 6.993 7.026 6.943 7.005 25,716 +0.02(+0.24%)
Feb 26, 2014 7.034 7.042 6.968 6.988 36,641 -0.02(-0.29%)
Feb 25, 2014 7.001 7.038 6.988 7.009 55,017 +0.01(+0.12%)
Feb 24, 2014 7.021 7.054 6.968 7.001 68,347 +0.03(+0.47%)
Feb 21, 2014 7.009 7.009 6.968 6.968 72,434 +0.00(+0.06%)
Feb 20, 2014 6.997 7.030 6.960 6.964 54,280 -0.05(-0.65%)
Feb 19, 2014 7.005 7.030 7.005 7.009 26,802 -0.00(-0.06%)
Feb 18, 2014 7.001 7.047 7.001 7.013 52,263 +0.02(+0.35%)
Feb 14, 2014 6.976 6.988 6.988 6.988 67,144 +0.01(+0.18%)
Feb 13, 2014 6.918 7.034 6.918 6.976 44,121 +0.02(+0.36%)
Feb 12, 2014 6.914 6.951 6.914 6.951 35,926 +0.03(+0.48%)
Feb 11, 2014 6.856 6.947 6.856 6.918 68,296 +0.04(+0.54%)
Feb 10, 2014 6.828 6.885 6.823 6.881 42,560 +0.07(+0.99%)
Feb 07, 2014 6.785 6.814 6.769 6.814 32,288 +0.07(+0.97%)
Feb 06, 2014 6.682 6.752 6.666 6.748 56,900 +0.08(+1.23%)
Feb 05, 2014 6.621 6.670 6.609 6.666 44,428 +0.05(+0.68%)
Feb 04, 2014 6.596 6.641 6.596 6.621 52,385 +0.03(+0.44%)
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.