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 )

16.08 +0.03 (+0.19%)
Streaming Delayed Price Updated: 9:43 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, 2007 6.907 6.934 6.876 6.894 42,435 -0.00(-0.04%)
Apr 27, 2007 6.870 6.901 6.867 6.897 41,119 +0.00(+0.04%)
Apr 26, 2007 6.891 6.931 6.891 6.894 60,199 +0.01(+0.13%)
Apr 25, 2007 6.864 6.891 6.846 6.885 55,265 +0.03(+0.44%)
Apr 24, 2007 6.882 6.882 6.834 6.855 68,094 +0.01(+0.11%)
Apr 23, 2007 6.846 6.894 6.843 6.847 74,015 -0.00(-0.06%)
Apr 20, 2007 6.800 6.852 6.800 6.852 38,488 +0.09(+1.30%)
Apr 19, 2007 6.724 6.767 6.703 6.764 70,726 -0.01(-0.18%)
Apr 18, 2007 6.779 6.797 6.721 6.776 71,713 -0.03(-0.49%)
Apr 17, 2007 6.791 6.815 6.782 6.809 73,358 -0.03(-0.44%)
Apr 16, 2007 6.803 6.858 6.800 6.840 52,633 +0.04(+0.58%)
Apr 13, 2007 6.761 6.800 6.760 6.800 27,303 +0.03(+0.45%)
Apr 12, 2007 6.673 6.770 6.670 6.770 63,818 +0.07(+1.00%)
Apr 11, 2007 6.733 6.742 6.703 6.703 44,409 -0.03(-0.41%)
Apr 10, 2007 6.746 6.797 6.730 6.730 74,673 -0.08(-1.16%)
Apr 09, 2007 6.803 6.837 6.797 6.809 58,883 +0.00(+0.00%)
Apr 05, 2007 6.749 6.812 6.749 6.809 41,119 +0.05(+0.72%)
Apr 04, 2007 6.770 6.809 6.742 6.761 61,515 +0.01(+0.18%)
Apr 03, 2007 6.764 6.797 6.736 6.749 151,979 +0.02(+0.23%)
Apr 02, 2007 6.733 6.736 6.712 6.733 26,974 -0.02(-0.23%)
Mar 30, 2007 6.700 6.749 6.700 6.749 32,895 +0.07(+1.05%)
Mar 29, 2007 6.666 6.746 6.660 6.679 38,488 +0.01(+0.18%)
Mar 28, 2007 6.636 6.676 6.636 6.666 64,147 +0.00(+0.00%)
Mar 27, 2007 6.688 6.688 6.624 6.666 38,488 -0.04(-0.54%)
Mar 26, 2007 6.709 6.709 6.566 6.703 169,743 +0.05(+0.69%)
Mar 23, 2007 6.657 6.718 6.639 6.657 64,147 +0.02(+0.23%)
Mar 22, 2007 6.615 6.691 6.615 6.642 92,437 +0.05(+0.83%)
Mar 21, 2007 6.551 6.615 6.521 6.587 86,516 +0.05(+0.70%)
Mar 20, 2007 6.469 6.566 6.469 6.542 61,515 +0.08(+1.22%)
Mar 19, 2007 6.387 6.511 6.387 6.463 67,436 +0.08(+1.19%)
Mar 16, 2007 6.405 6.414 6.378 6.387 31,909 +0.01(+0.10%)
Mar 15, 2007 6.305 6.387 6.305 6.381 69,739 +0.09(+1.45%)
Mar 14, 2007 6.271 6.293 6.198 6.290 93,753 -0.02(-0.24%)
Mar 13, 2007 6.420 6.411 6.296 6.305 46,712 -0.12(-1.80%)
Mar 12, 2007 6.396 6.429 6.332 6.420 61,844 +0.02(+0.28%)
Mar 09, 2007 6.378 6.402 6.329 6.402 124,017 +0.04(+0.62%)
Mar 08, 2007 6.384 6.399 6.323 6.362 73,686 +0.02(+0.29%)
Mar 07, 2007 6.350 6.390 6.314 6.344 121,715 +0.03(+0.48%)
Mar 06, 2007 6.201 6.344 6.201 6.314 63,818 +0.14(+2.32%)
Mar 05, 2007 6.338 6.338 6.159 6.171 124,346 -0.23(-3.56%)
Mar 02, 2007 6.408 6.451 6.378 6.399 47,041 -0.02(-0.38%)
Mar 01, 2007 6.417 6.493 6.353 6.423 236,193 -0.17(-2.55%)
Feb 28, 2007 6.612 6.624 6.563 6.591 61,186 +0.01(+0.15%)
Feb 27, 2007 6.776 6.776 6.575 6.581 87,174 -0.26(-3.73%)
Feb 26, 2007 6.822 6.837 6.788 6.837 122,044 +0.03(+0.45%)
Feb 23, 2007 6.742 6.825 6.734 6.806 98,358 +0.05(+0.72%)
Feb 22, 2007 6.761 6.776 6.718 6.758 79,937 -0.01(-0.09%)
Feb 21, 2007 6.736 6.764 6.694 6.764 60,857 +0.01(+0.09%)
Feb 20, 2007 6.688 6.782 6.688 6.758 91,121 +0.05(+0.77%)
Feb 16, 2007 6.703 6.727 6.654 6.706 97,372 -0.03(-0.50%)
Feb 15, 2007 6.642 6.752 6.642 6.739 127,965 +0.13(+1.93%)
Feb 14, 2007 6.651 6.666 6.587 6.612 98,030 -0.04(-0.59%)
Feb 13, 2007 6.645 6.694 6.609 6.651 111,477 -0.04(-0.55%)
Feb 12, 2007 6.770 6.773 6.670 6.688 53,949 -0.08(-1.17%)
Feb 09, 2007 6.815 6.822 6.721 6.767 93,095 -0.06(-0.93%)
Feb 08, 2007 6.843 6.843 6.779 6.831 104,280 -0.05(-0.79%)
Feb 07, 2007 6.849 6.894 6.849 6.885 75,660 +0.04(+0.62%)
Feb 06, 2007 6.822 6.846 6.809 6.843 55,265 +0.02(+0.31%)
Feb 05, 2007 6.825 6.825 6.788 6.822 38,159 -0.01(-0.13%)
Feb 02, 2007 6.818 6.852 6.818 6.831 40,462 -0.00(-0.04%)
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.