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 (%)
Jun 30, 2015 6.964 7.018 6.901 6.928 45,907 +0.01(+0.13%)
Jun 29, 2015 7.036 7.036 6.919 6.919 69,708 -0.20(-2.78%)
Jun 26, 2015 7.163 7.163 7.108 7.117 23,681 -0.03(-0.44%)
Jun 25, 2015 7.199 7.199 7.145 7.149 22,718 -0.04(-0.50%)
Jun 24, 2015 7.185 7.209 7.149 7.185 43,727 -0.03(-0.37%)
Jun 23, 2015 7.212 7.221 7.181 7.212 52,551 +0.04(+0.57%)
Jun 22, 2015 7.194 7.244 7.163 7.172 48,353 +0.04(+0.57%)
Jun 19, 2015 7.185 7.199 7.099 7.131 52,322 -0.08(-1.12%)
Jun 18, 2015 7.122 7.216 7.122 7.212 18,165 +0.09(+1.20%)
Jun 17, 2015 7.136 7.172 7.081 7.127 19,177 +0.00(+0.00%)
Jun 16, 2015 7.131 7.142 7.117 7.127 12,893 -0.04(-0.50%)
Jun 15, 2015 7.154 7.163 7.127 7.163 22,827 -0.05(-0.63%)
Jun 12, 2015 7.199 7.208 7.181 7.208 13,716 -0.01(-0.12%)
Jun 11, 2015 7.221 7.293 7.217 7.217 37,509 -0.01(-0.19%)
Jun 10, 2015 7.199 7.262 7.167 7.230 44,240 +0.08(+1.15%)
Jun 09, 2015 7.143 7.161 7.116 7.148 26,388 +0.00(+0.06%)
Jun 08, 2015 7.188 7.199 7.139 7.143 15,804 -0.09(-1.18%)
Jun 05, 2015 7.273 7.273 7.215 7.228 32,722 -0.05(-0.65%)
Jun 04, 2015 7.296 7.313 7.269 7.275 23,313 -0.04(-0.58%)
Jun 03, 2015 7.296 7.345 7.283 7.318 32,742 +0.04(+0.49%)
Jun 02, 2015 7.255 7.300 7.255 7.282 17,141 +0.03(+0.43%)
Jun 01, 2015 7.304 7.304 7.233 7.251 27,350 -0.01(-0.19%)
May 29, 2015 7.296 7.318 7.251 7.264 33,381 -0.04(-0.49%)
May 28, 2015 7.322 7.349 7.282 7.300 51,601 -0.04(-0.55%)
May 27, 2015 7.358 7.363 7.304 7.340 60,562 -0.00(-0.06%)
May 26, 2015 7.421 7.425 7.318 7.345 57,085 -0.13(-1.80%)
May 22, 2015 7.475 7.479 7.479 7.479 34,832 +0.01(+0.18%)
May 21, 2015 7.461 7.502 7.452 7.466 33,390 +0.00(+0.06%)
May 20, 2015 7.443 7.461 7.408 7.461 35,562 +0.02(+0.24%)
May 19, 2015 7.484 7.484 7.425 7.443 46,423 +0.00(+0.06%)
May 18, 2015 7.452 7.452 7.403 7.439 42,797 -0.01(-0.18%)
May 15, 2015 7.448 7.470 7.404 7.452 60,115 +0.00(+0.06%)
May 14, 2015 7.399 7.448 7.399 7.448 31,856 +0.09(+1.22%)
May 13, 2015 7.385 7.401 7.334 7.358 13,520 +0.01(+0.18%)
May 12, 2015 7.331 7.363 7.313 7.345 42,174 -0.03(-0.43%)
May 11, 2015 7.349 7.430 7.349 7.376 50,069 +0.00(+0.00%)
May 08, 2015 7.394 7.394 7.363 7.376 51,197 +0.07(+1.00%)
May 07, 2015 7.263 7.330 7.245 7.303 63,437 +0.01(+0.18%)
May 06, 2015 7.317 7.335 7.268 7.290 93,009 +0.00(+0.05%)
May 05, 2015 7.397 7.397 7.281 7.286 39,766 -0.11(-1.49%)
May 04, 2015 7.392 7.432 7.370 7.397 47,783 +0.03(+0.36%)
May 01, 2015 7.312 7.388 7.312 7.370 42,982 +0.06(+0.79%)
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%)
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.