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 )

16.11 +0.05 (+0.34%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 9, 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 7.368 7.426 7.359 7.359 72,459 -0.04(-0.54%)
Apr 29, 2015 7.404 7.438 7.390 7.399 44,331 -0.03(-0.42%)
Apr 28, 2015 7.417 7.449 7.386 7.431 48,250 +0.02(+0.30%)
Apr 27, 2015 7.435 7.453 7.404 7.408 64,003 -0.03(-0.36%)
Apr 24, 2015 7.413 7.435 7.386 7.435 61,129 +0.07(+0.97%)
Apr 23, 2015 7.350 7.404 7.350 7.363 56,372 +0.00(+0.06%)
Apr 22, 2015 7.336 7.372 7.301 7.359 85,751 +0.02(+0.31%)
Apr 21, 2015 7.368 7.372 7.314 7.336 31,417 -0.00(-0.06%)
Apr 20, 2015 7.336 7.345 7.319 7.341 36,017 +0.04(+0.49%)
Apr 17, 2015 7.265 7.323 7.265 7.305 50,633 -0.03(-0.43%)
Apr 16, 2015 7.278 7.336 7.278 7.336 51,329 +0.04(+0.49%)
Apr 15, 2015 7.274 7.336 7.265 7.301 79,450 +0.03(+0.37%)
Apr 14, 2015 7.193 7.278 7.193 7.274 80,889 +0.05(+0.68%)
Apr 13, 2015 7.292 7.292 7.198 7.224 149,284 -0.04(-0.49%)
Apr 10, 2015 7.265 7.300 7.251 7.260 126,448 +0.01(+0.19%)
Apr 09, 2015 7.211 7.260 7.211 7.247 100,159 +0.02(+0.31%)
Apr 08, 2015 7.269 7.287 7.215 7.224 121,711 -0.00(-0.04%)
Apr 07, 2015 7.237 7.268 7.214 7.228 96,568 +0.04(+0.50%)
Apr 06, 2015 7.188 7.272 7.188 7.192 155,913 +0.01(+0.09%)
Apr 02, 2015 7.161 7.185 7.185 7.185 31,418 +0.03(+0.40%)
Apr 01, 2015 7.179 7.179 7.143 7.156 11,451 -0.04(-0.50%)
Mar 31, 2015 7.219 7.245 7.192 7.192 42,161 -0.07(-0.98%)
Mar 30, 2015 7.223 7.305 7.223 7.263 33,052 +0.04(+0.56%)
Mar 27, 2015 7.196 7.223 7.187 7.223 25,215 +0.01(+0.19%)
Mar 26, 2015 7.237 7.237 7.156 7.210 33,880 -0.01(-0.12%)
Mar 25, 2015 7.299 7.312 7.217 7.219 70,951 -0.06(-0.80%)
Mar 24, 2015 7.272 7.307 7.254 7.277 43,637 +0.01(+0.18%)
Mar 23, 2015 7.245 7.303 7.245 7.263 50,776 +0.05(+0.68%)
Mar 20, 2015 7.196 7.228 7.196 7.214 75,098 +0.05(+0.68%)
Mar 19, 2015 7.179 7.179 7.130 7.165 60,311 -0.06(-0.79%)
Mar 18, 2015 7.076 7.245 7.076 7.222 28,815 +0.14(+2.00%)
Mar 17, 2015 7.072 7.081 7.023 7.081 17,751 -0.03(-0.44%)
Mar 16, 2015 7.063 7.125 7.063 7.112 33,110 +0.07(+1.04%)
Mar 13, 2015 7.054 7.054 7.005 7.038 12,060 -0.06(-0.78%)
Mar 12, 2015 7.063 7.103 7.063 7.094 15,534 +0.08(+1.08%)
Mar 11, 2015 7.076 7.098 7.018 7.018 23,682 -0.06(-0.82%)
Mar 10, 2015 7.143 7.143 7.049 7.076 43,783 -0.11(-1.47%)
Mar 09, 2015 7.204 7.204 7.146 7.182 20,209 +0.01(+0.12%)
Mar 06, 2015 7.231 7.252 7.151 7.173 35,007 -0.11(-1.52%)
Mar 05, 2015 7.279 7.306 7.270 7.284 33,687 +0.02(+0.31%)
Mar 04, 2015 7.270 7.275 7.223 7.262 25,281 -0.01(-0.18%)
Mar 03, 2015 7.341 7.341 7.270 7.275 40,185 -0.09(-1.20%)
Mar 02, 2015 7.279 7.363 7.279 7.363 58,594 +0.08(+1.10%)
Feb 27, 2015 7.257 7.359 7.257 7.283 53,192 +0.03(+0.42%)
Feb 26, 2015 7.297 7.306 7.244 7.253 17,508 -0.03(-0.37%)
Feb 25, 2015 7.284 7.319 7.250 7.279 47,945 +0.01(+0.12%)
Feb 24, 2015 7.222 7.284 7.222 7.270 40,548 +0.06(+0.80%)
Feb 23, 2015 7.239 7.239 7.182 7.213 36,795 -0.01(-0.12%)
Feb 20, 2015 7.164 7.226 7.155 7.222 23,852 +0.07(+0.99%)
Feb 19, 2015 7.151 7.200 7.131 7.151 29,628 -0.02(-0.25%)
Feb 18, 2015 7.160 7.200 7.138 7.169 44,690 +0.00(+0.06%)
Feb 17, 2015 7.173 7.222 7.160 7.164 45,566 -0.02(-0.25%)
Feb 13, 2015 7.169 7.182 7.182 7.182 15,348 +0.00(+0.06%)
Feb 12, 2015 7.115 7.195 7.115 7.177 38,422 +0.08(+1.12%)
Feb 11, 2015 7.018 7.098 7.013 7.098 67,414 +0.02(+0.35%)
Feb 10, 2015 7.044 7.075 7.022 7.073 17,034 +0.07(+1.03%)
Feb 09, 2015 6.986 7.025 6.986 7.001 19,198 -0.00(-0.04%)
Feb 06, 2015 7.030 7.082 7.003 7.003 28,329 -0.03(-0.38%)
Feb 05, 2015 7.008 7.039 6.999 7.030 25,468 +0.02(+0.31%)
Feb 04, 2015 6.959 7.052 6.959 7.008 44,444 -0.00(-0.06%)
Feb 03, 2015 6.920 7.021 6.920 7.012 25,337 +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.