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 (%)
Oct 31, 2016 6.837 6.876 6.827 6.847 350,869 +0.03(+0.51%)
Oct 28, 2016 6.842 6.946 6.812 6.812 156,128 -0.01(-0.21%)
Oct 27, 2016 6.827 6.852 6.787 6.826 110,126 +0.02(+0.28%)
Oct 26, 2016 6.842 6.842 6.737 6.807 106,455 -0.04(-0.58%)
Oct 25, 2016 6.807 6.866 6.807 6.847 290,842 +0.04(+0.58%)
Oct 24, 2016 6.827 6.906 6.767 6.807 40,797 +0.05(+0.68%)
Oct 21, 2016 6.678 6.761 6.678 6.761 18,358 +0.06(+0.86%)
Oct 20, 2016 6.718 6.742 6.653 6.703 18,474 -0.03(-0.44%)
Oct 19, 2016 6.742 6.747 6.683 6.732 38,473 +0.01(+0.15%)
Oct 18, 2016 6.713 6.752 6.713 6.723 29,929 +0.07(+1.12%)
Oct 17, 2016 6.713 6.713 6.633 6.648 44,540 -0.06(-0.89%)
Oct 14, 2016 6.718 6.723 6.688 6.708 66,371 +0.02(+0.37%)
Oct 13, 2016 6.673 6.688 6.653 6.683 86,366 -0.06(-0.88%)
Oct 12, 2016 6.762 6.777 6.728 6.742 29,879 -0.02(-0.37%)
Oct 11, 2016 6.847 6.899 6.752 6.767 72,906 -0.09(-1.31%)
Oct 10, 2016 6.852 6.936 6.852 6.857 14,311 +0.01(+0.22%)
Oct 07, 2016 6.877 6.906 6.832 6.842 30,835 -0.03(-0.50%)
Oct 06, 2016 6.886 6.911 6.852 6.877 37,776 -0.03(-0.43%)
Oct 05, 2016 6.916 6.916 6.901 6.906 29,789 +0.03(+0.50%)
Oct 04, 2016 6.936 6.951 6.867 6.872 25,798 -0.04(-0.64%)
Oct 03, 2016 6.901 6.924 6.891 6.916 22,485 +0.02(+0.36%)
Sep 30, 2016 6.872 6.941 6.872 6.891 11,291 +0.04(+0.58%)
Sep 29, 2016 6.867 6.930 6.847 6.852 24,306 -0.01(-0.22%)
Sep 28, 2016 6.852 6.931 6.812 6.867 49,572 +0.04(+0.58%)
Sep 27, 2016 6.872 7.005 6.817 6.827 51,879 -0.03(-0.50%)
Sep 26, 2016 6.891 6.911 6.837 6.862 31,549 -0.09(-1.28%)
Sep 23, 2016 6.936 7.005 6.911 6.951 33,604 +0.03(+0.50%)
Sep 22, 2016 6.891 6.980 6.891 6.916 33,777 +0.05(+0.79%)
Sep 21, 2016 6.817 6.864 6.793 6.862 23,632 +0.07(+1.02%)
Sep 20, 2016 6.783 6.807 6.763 6.793 34,298 +0.02(+0.36%)
Sep 19, 2016 6.763 6.793 6.748 6.768 43,323 +0.04(+0.66%)
Sep 16, 2016 6.733 6.738 6.709 6.724 31,125 -0.03(-0.44%)
Sep 15, 2016 6.743 6.827 6.742 6.753 95,097 +0.01(+0.22%)
Sep 14, 2016 6.807 6.827 6.719 6.738 47,324 -0.07(-1.01%)
Sep 13, 2016 6.857 6.894 6.758 6.807 48,301 -0.07(-1.00%)
Sep 12, 2016 6.803 6.877 6.783 6.877 47,762 +0.02(+0.36%)
Sep 09, 2016 6.951 6.951 6.852 6.852 9,689 -0.13(-1.91%)
Sep 08, 2016 6.985 7.005 6.936 6.985 49,645 +0.00(+0.07%)
Sep 07, 2016 6.956 6.980 6.940 6.980 52,719 +0.03(+0.42%)
Sep 06, 2016 6.917 6.952 6.907 6.951 78,216 +0.06(+0.85%)
Sep 02, 2016 6.872 6.892 6.892 6.892 106,617 +0.04(+0.65%)
Sep 01, 2016 6.843 6.848 6.818 6.848 64,145 -0.00(-0.00%)
Aug 31, 2016 6.882 6.882 6.848 6.848 82,115 -0.03(-0.50%)
Aug 30, 2016 6.902 6.902 6.843 6.882 63,566 -0.02(-0.28%)
Aug 29, 2016 6.843 6.936 6.831 6.902 89,819 +0.08(+1.15%)
Aug 26, 2016 6.877 6.936 6.787 6.823 37,226 -0.04(-0.64%)
Aug 25, 2016 6.877 6.936 6.853 6.868 29,082 -0.01(-0.21%)
Aug 24, 2016 6.897 6.931 6.868 6.882 26,315 -0.03(-0.43%)
Aug 23, 2016 6.921 6.936 6.878 6.912 58,097 +0.02(+0.28%)
Aug 22, 2016 6.912 6.921 6.882 6.892 51,235 -0.02(-0.28%)
Aug 19, 2016 6.882 6.917 6.853 6.912 282,776 -0.00(-0.07%)
Aug 18, 2016 6.892 6.921 6.823 6.917 30,811 +0.04(+0.64%)
Aug 17, 2016 6.931 6.931 6.799 6.872 29,149 -0.01(-0.21%)
Aug 16, 2016 6.828 6.887 6.823 6.887 66,361 +0.05(+0.79%)
Aug 15, 2016 6.818 6.838 6.800 6.833 29,622 +0.02(+0.29%)
Aug 12, 2016 6.818 6.823 6.774 6.814 27,622 +0.02(+0.29%)
Aug 11, 2016 6.774 6.814 6.720 6.794 55,341 +0.08(+1.17%)
Aug 10, 2016 6.740 6.745 6.706 6.715 35,772 -0.02(-0.30%)
Aug 09, 2016 6.721 6.735 6.701 6.735 23,929 +0.01(+0.15%)
Aug 08, 2016 6.706 6.730 6.691 6.726 24,292 +0.04(+0.66%)
Aug 05, 2016 6.696 6.696 6.672 6.682 31,450 +0.03(+0.44%)
Aug 04, 2016 6.657 6.696 6.630 6.652 22,154 +0.01(+0.22%)
Aug 03, 2016 6.633 6.687 6.633 6.638 13,758 -0.00(-0.07%)
Aug 02, 2016 6.740 6.740 6.599 6.643 18,656 -0.07(-1.09%)
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.