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 (%)
Oct 31, 2007 6.784 6.908 6.784 6.908 66,543 +0.09(+1.37%)
Oct 30, 2007 6.827 6.854 6.784 6.814 63,232 -0.05(-0.66%)
Oct 29, 2007 6.799 6.860 6.799 6.860 60,253 +0.07(+0.98%)
Oct 26, 2007 6.712 6.799 6.703 6.793 98,325 +0.11(+1.58%)
Oct 25, 2007 6.636 6.688 6.621 6.688 59,922 +0.06(+0.87%)
Oct 24, 2007 6.657 6.657 6.570 6.630 60,253 -0.02(-0.23%)
Oct 23, 2007 6.648 6.691 6.627 6.645 54,956 +0.04(+0.59%)
Oct 22, 2007 6.576 6.621 6.570 6.606 60,915 -0.01(-0.09%)
Oct 19, 2007 6.748 6.748 6.612 6.612 28,802 -0.16(-2.32%)
Oct 18, 2007 6.721 6.769 6.721 6.769 78,461 +0.02(+0.27%)
Oct 17, 2007 6.833 6.833 6.712 6.751 70,185 -0.00(-0.04%)
Oct 16, 2007 6.730 6.772 6.721 6.754 52,969 -0.07(-0.97%)
Oct 15, 2007 6.842 6.851 6.763 6.820 61,577 -0.02(-0.31%)
Oct 12, 2007 6.772 6.896 6.772 6.842 56,280 +0.09(+1.30%)
Oct 11, 2007 6.784 6.824 6.745 6.754 78,130 +0.01(+0.09%)
Oct 10, 2007 6.757 6.796 6.694 6.748 82,434 -0.08(-1.15%)
Oct 09, 2007 6.784 6.839 6.751 6.827 80,779 +0.09(+1.35%)
Oct 08, 2007 6.808 6.808 6.730 6.736 68,198 -0.09(-1.33%)
Oct 05, 2007 6.769 6.827 6.769 6.827 33,437 +0.09(+1.35%)
Oct 04, 2007 6.733 6.766 6.709 6.736 51,976 +0.00(+0.04%)
Oct 03, 2007 6.721 6.754 6.691 6.733 96,670 +0.00(+0.05%)
Oct 02, 2007 6.793 6.793 6.703 6.730 148,977 -0.04(-0.54%)
Oct 01, 2007 6.706 6.793 6.706 6.766 93,690 +0.04(+0.63%)
Sep 28, 2007 6.721 6.727 6.691 6.724 58,597 +0.00(+0.00%)
Sep 27, 2007 6.718 6.748 6.709 6.724 49,990 +0.05(+0.68%)
Sep 26, 2007 6.645 6.712 6.645 6.679 54,625 +0.04(+0.55%)
Sep 25, 2007 6.675 6.679 6.615 6.642 81,441 -0.03(-0.45%)
Sep 24, 2007 6.691 6.691 6.645 6.672 91,041 +0.02(+0.27%)
Sep 21, 2007 6.615 6.679 6.612 6.654 74,488 +0.07(+1.05%)
Sep 20, 2007 6.597 6.630 6.570 6.585 62,570 -0.03(-0.41%)
Sep 19, 2007 6.606 6.645 6.579 6.612 33,437 +0.04(+0.55%)
Sep 18, 2007 6.437 6.582 6.437 6.576 36,085 +0.16(+2.50%)
Sep 17, 2007 6.443 6.449 6.416 6.416 27,147 -0.06(-0.89%)
Sep 14, 2007 6.449 6.473 6.437 6.473 59,922 -0.03(-0.42%)
Sep 13, 2007 6.476 6.552 6.467 6.500 59,591 +0.05(+0.75%)
Sep 12, 2007 6.422 6.476 6.422 6.452 59,922 -0.02(-0.23%)
Sep 11, 2007 6.367 6.467 6.367 6.467 30,457 +0.10(+1.57%)
Sep 10, 2007 6.404 6.452 6.268 6.367 133,417 -0.12(-1.86%)
Sep 07, 2007 6.552 6.555 6.449 6.488 80,447 -0.13(-1.96%)
Sep 06, 2007 6.588 6.618 6.549 6.618 84,089 +0.06(+0.92%)
Sep 05, 2007 6.585 6.585 6.524 6.558 28,140 -0.07(-1.00%)
Sep 04, 2007 6.564 6.627 6.552 6.624 31,450 +0.07(+1.01%)
Aug 31, 2007 6.540 6.567 6.537 6.558 21,187 +0.09(+1.40%)
Aug 30, 2007 6.370 6.512 6.367 6.467 224,790 +0.01(+0.09%)
Aug 29, 2007 6.319 6.467 6.304 6.461 91,373 +0.17(+2.74%)
Aug 28, 2007 6.446 6.467 6.289 6.289 80,116 -0.18(-2.76%)
Aug 27, 2007 6.521 6.521 6.437 6.467 84,089 -0.01(-0.14%)
Aug 24, 2007 6.404 6.485 6.404 6.476 93,359 +0.07(+1.04%)
Aug 23, 2007 6.479 6.506 6.376 6.410 93,028 -0.04(-0.66%)
Aug 22, 2007 6.386 6.521 6.386 6.452 64,557 +0.13(+2.10%)
Aug 21, 2007 6.250 6.325 6.225 6.319 94,683 +0.08(+1.31%)
Aug 20, 2007 6.102 6.253 6.068 6.238 158,247 +0.16(+2.69%)
Aug 17, 2007 6.047 6.111 6.047 6.074 76,475 +0.19(+3.29%)
Aug 16, 2007 5.899 5.914 5.500 5.881 270,146 -0.14(-2.36%)
Aug 15, 2007 6.120 6.198 6.008 6.023 177,117 -0.17(-2.73%)
Aug 14, 2007 6.407 6.407 6.138 6.192 118,851 -0.21(-3.30%)
Aug 13, 2007 6.506 6.506 6.404 6.404 58,928 -0.03(-0.42%)
Aug 10, 2007 6.452 6.488 6.310 6.431 91,704 -0.12(-1.80%)
Aug 09, 2007 6.497 6.618 6.494 6.549 226,777 -0.13(-1.94%)
Aug 08, 2007 6.573 6.703 6.573 6.679 186,718 +0.12(+1.89%)
Aug 07, 2007 6.482 6.576 6.473 6.555 102,960 +0.07(+1.02%)
Aug 06, 2007 6.416 6.515 6.361 6.488 97,663 +0.09(+1.37%)
Aug 03, 2007 6.461 6.491 6.401 6.401 26,484 -0.09(-1.40%)
Aug 02, 2007 6.503 6.534 6.491 6.491 24,829 +0.04(+0.66%)
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.