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 )

16.63 -0.24 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2018 10.40 10.41 10.19 10.23 120,702 -0.04(-0.42%)
Jan 30, 2018 10.37 10.37 10.26 10.27 91,162 -0.12(-1.14%)
Jan 29, 2018 10.38 10.42 10.37 10.39 115,019 +0.04(+0.36%)
Jan 26, 2018 10.34 10.39 10.34 10.35 80,650 +0.07(+0.68%)
Jan 25, 2018 10.35 10.39 10.27 10.28 88,634 -0.04(-0.36%)
Jan 24, 2018 10.35 10.38 10.29 10.32 108,008 +0.06(+0.63%)
Jan 23, 2018 10.19 10.32 10.19 10.26 68,287 +0.11(+1.11%)
Jan 22, 2018 10.21 10.21 10.13 10.14 100,378 -0.03(-0.26%)
Jan 19, 2018 10.19 10.19 10.14 10.17 105,336 +0.06(+0.58%)
Jan 18, 2018 10.18 10.19 10.11 10.11 76,649 -0.02(-0.21%)
Jan 17, 2018 10.06 10.16 10.05 10.13 53,431 +0.09(+0.90%)
Jan 16, 2018 10.04 10.16 10.02 10.04 94,478 +0.05(+0.48%)
Jan 12, 2018 9.994 9.994 9.994 0 +0.03(+0.27%)
Jan 11, 2018 9.967 10.04 9.967 9.967 134,245 -0.00(-0.02%)
Jan 10, 2018 9.842 9.980 9.842 9.970 171,971 +0.13(+1.36%)
Jan 09, 2018 9.799 9.858 9.799 9.836 74,724 +0.03(+0.30%)
Jan 08, 2018 9.799 9.820 9.797 9.807 80,260 +0.03(+0.36%)
Jan 05, 2018 9.831 9.879 9.748 9.772 74,703 -0.02(-0.16%)
Jan 04, 2018 9.713 9.800 9.713 9.788 92,565 +0.10(+0.99%)
Jan 03, 2018 9.665 9.713 9.663 9.692 47,248 +0.03(+0.33%)
Jan 02, 2018 9.687 9.687 9.687 9.660 199,856 +0.05(+0.50%)
Dec 29, 2017 9.612 9.612 9.612 0 +0.08(+0.84%)
Dec 28, 2017 9.633 9.649 9.532 9.532 49,265 -0.03(-0.34%)
Dec 27, 2017 9.521 9.564 9.495 9.564 44,136 +0.08(+0.84%)
Dec 26, 2017 9.532 9.532 9.479 9.484 17,777 -0.03(-0.34%)
Dec 22, 2017 9.516 9.548 9.476 9.516 55,595 +0.05(+0.52%)
Dec 21, 2017 9.532 9.532 9.410 9.467 40,157 -0.01(-0.07%)
Dec 20, 2017 9.463 9.478 9.422 9.473 31,865 +0.08(+0.85%)
Dec 19, 2017 9.446 9.500 9.393 9.393 145,385 -0.03(-0.34%)
Dec 18, 2017 9.372 9.452 9.372 9.425 66,042 +0.14(+1.50%)
Dec 15, 2017 9.276 9.334 9.270 9.286 80,040 +0.03(+0.35%)
Dec 14, 2017 9.249 9.300 9.249 9.254 35,475 -0.02(-0.17%)
Dec 13, 2017 9.244 9.308 9.244 9.270 41,263 -0.01(-0.06%)
Dec 12, 2017 9.249 9.297 9.222 9.276 79,175 +0.05(+0.58%)
Dec 11, 2017 9.254 9.265 9.206 9.222 106,450 +0.04(+0.42%)
Dec 08, 2017 9.226 9.295 9.184 9.184 56,826 -0.03(-0.29%)
Dec 07, 2017 9.280 9.280 9.205 9.210 57,797 -0.02(-0.23%)
Dec 06, 2017 9.221 9.237 9.194 9.232 49,803 +0.03(+0.29%)
Dec 05, 2017 9.226 9.242 9.200 9.205 46,532 -0.01(-0.06%)
Dec 04, 2017 9.264 9.264 9.210 9.210 21,831 +0.02(+0.17%)
Dec 01, 2017 9.280 9.280 9.179 9.194 48,583 -0.07(-0.80%)
Nov 30, 2017 9.264 9.280 9.246 9.269 45,729 +0.03(+0.35%)
Nov 29, 2017 9.306 9.338 9.226 9.237 45,086 -0.04(-0.41%)
Nov 28, 2017 9.258 9.295 9.226 9.275 47,891 +0.07(+0.82%)
Nov 27, 2017 9.280 9.280 9.194 9.200 52,348 -0.05(-0.52%)
Nov 24, 2017 9.242 9.242 9.224 9.248 21,500 -0.01(-0.06%)
Nov 22, 2017 9.163 9.253 9.144 9.253 64,121 +0.11(+1.16%)
Nov 21, 2017 9.131 9.157 9.078 9.147 62,227 +0.09(+1.00%)
Nov 20, 2017 9.008 9.078 8.999 9.056 90,591 +0.07(+0.83%)
Nov 17, 2017 8.982 8.982 8.950 8.982 80,056 +0.01(+0.12%)
Nov 16, 2017 8.966 8.978 8.955 8.971 74,835 +0.07(+0.84%)
Nov 15, 2017 8.945 8.945 8.771 8.897 34,462 -0.03(-0.36%)
Nov 14, 2017 8.950 8.950 8.876 8.929 75,593 -0.01(-0.06%)
Nov 13, 2017 8.998 8.998 8.929 8.934 33,939 -0.05(-0.53%)
Nov 10, 2017 9.024 9.030 8.982 8.982 42,331 -0.04(-0.46%)
Nov 09, 2017 9.071 9.103 9.009 9.023 59,929 -0.06(-0.70%)
Nov 08, 2017 9.108 9.108 9.066 9.087 70,773 +0.02(+0.17%)
Nov 07, 2017 9.087 9.113 9.060 9.071 75,124 +0.00(+0.00%)
Nov 06, 2017 9.108 9.108 9.052 9.071 56,085 +0.03(+0.29%)
Nov 03, 2017 9.092 9.108 9.034 9.045 52,438 +0.01(+0.12%)
Nov 02, 2017 9.113 9.113 9.008 9.034 51,964 -0.04(-0.41%)
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.