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, 2016 6.880 6.919 6.870 6.890 348,682 +0.03(+0.51%)
Oct 28, 2016 6.885 6.989 6.855 6.855 155,155 -0.01(-0.21%)
Oct 27, 2016 6.870 6.895 6.830 6.869 109,439 +0.02(+0.28%)
Oct 26, 2016 6.885 6.885 6.780 6.850 105,792 -0.04(-0.58%)
Oct 25, 2016 6.850 6.910 6.850 6.890 289,030 +0.04(+0.58%)
Oct 24, 2016 6.870 6.949 6.810 6.850 40,543 +0.05(+0.68%)
Oct 21, 2016 6.720 6.803 6.720 6.803 18,243 +0.06(+0.86%)
Oct 20, 2016 6.760 6.785 6.695 6.745 18,359 -0.03(-0.44%)
Oct 19, 2016 6.785 6.790 6.725 6.775 38,233 +0.01(+0.15%)
Oct 18, 2016 6.755 6.795 6.755 6.765 29,743 +0.07(+1.12%)
Oct 17, 2016 6.755 6.755 6.675 6.690 44,263 -0.06(-0.89%)
Oct 14, 2016 6.760 6.765 6.730 6.750 65,958 +0.02(+0.37%)
Oct 13, 2016 6.715 6.730 6.695 6.725 85,828 -0.06(-0.88%)
Oct 12, 2016 6.805 6.820 6.770 6.785 29,693 -0.02(-0.37%)
Oct 11, 2016 6.890 6.942 6.795 6.810 72,451 -0.09(-1.31%)
Oct 10, 2016 6.895 6.979 6.895 6.900 14,222 +0.01(+0.22%)
Oct 07, 2016 6.920 6.949 6.875 6.885 30,643 -0.03(-0.50%)
Oct 06, 2016 6.930 6.954 6.895 6.920 37,541 -0.03(-0.43%)
Oct 05, 2016 6.959 6.959 6.944 6.949 29,603 +0.03(+0.50%)
Oct 04, 2016 6.979 6.994 6.910 6.915 25,637 -0.04(-0.64%)
Oct 03, 2016 6.944 6.968 6.935 6.959 22,345 +0.02(+0.36%)
Sep 30, 2016 6.915 6.984 6.915 6.935 11,221 +0.04(+0.58%)
Sep 29, 2016 6.910 6.974 6.890 6.895 24,154 -0.01(-0.22%)
Sep 28, 2016 6.895 6.974 6.855 6.910 49,264 +0.04(+0.58%)
Sep 27, 2016 6.915 7.049 6.860 6.870 51,556 -0.03(-0.50%)
Sep 26, 2016 6.935 6.954 6.880 6.905 31,352 -0.09(-1.28%)
Sep 23, 2016 6.979 7.049 6.954 6.994 33,395 +0.03(+0.50%)
Sep 22, 2016 6.935 7.024 6.935 6.959 33,566 +0.05(+0.79%)
Sep 21, 2016 6.860 6.907 6.835 6.905 23,485 +0.07(+1.02%)
Sep 20, 2016 6.825 6.850 6.806 6.835 34,084 +0.02(+0.36%)
Sep 19, 2016 6.805 6.835 6.791 6.810 43,053 +0.04(+0.66%)
Sep 16, 2016 6.776 6.781 6.751 6.766 30,931 -0.03(-0.44%)
Sep 15, 2016 6.786 6.870 6.784 6.796 94,504 +0.01(+0.22%)
Sep 14, 2016 6.850 6.870 6.761 6.781 47,029 -0.07(-1.01%)
Sep 13, 2016 6.900 6.938 6.801 6.850 48,000 -0.07(-1.00%)
Sep 12, 2016 6.845 6.920 6.825 6.920 47,465 +0.02(+0.36%)
Sep 09, 2016 6.994 6.994 6.895 6.895 9,629 -0.13(-1.91%)
Sep 08, 2016 7.029 7.049 6.979 7.029 49,336 +0.00(+0.07%)
Sep 07, 2016 6.999 7.024 6.984 7.024 52,391 +0.03(+0.42%)
Sep 06, 2016 6.960 6.996 6.950 6.995 77,728 +0.06(+0.85%)
Sep 02, 2016 6.916 6.935 6.935 6.935 105,953 +0.04(+0.65%)
Sep 01, 2016 6.886 6.891 6.861 6.891 63,746 -0.00(-0.01%)
Aug 31, 2016 6.925 6.925 6.891 6.891 81,604 -0.03(-0.50%)
Aug 30, 2016 6.945 6.945 6.886 6.925 63,170 -0.02(-0.28%)
Aug 29, 2016 6.886 6.980 6.874 6.945 89,259 +0.08(+1.15%)
Aug 26, 2016 6.920 6.980 6.830 6.866 36,994 -0.04(-0.64%)
Aug 25, 2016 6.920 6.980 6.896 6.911 28,901 -0.01(-0.21%)
Aug 24, 2016 6.940 6.975 6.911 6.925 26,151 -0.03(-0.43%)
Aug 23, 2016 6.965 6.980 6.921 6.955 57,735 +0.02(+0.28%)
Aug 22, 2016 6.955 6.965 6.925 6.935 50,916 -0.02(-0.28%)
Aug 19, 2016 6.925 6.960 6.896 6.955 281,014 -0.00(-0.07%)
Aug 18, 2016 6.935 6.965 6.866 6.960 30,619 +0.04(+0.64%)
Aug 17, 2016 6.975 6.975 6.842 6.916 28,967 -0.01(-0.21%)
Aug 16, 2016 6.871 6.930 6.866 6.930 65,948 +0.05(+0.79%)
Aug 15, 2016 6.861 6.881 6.842 6.876 29,437 +0.02(+0.29%)
Aug 12, 2016 6.861 6.866 6.817 6.856 27,450 +0.02(+0.29%)
Aug 11, 2016 6.817 6.856 6.763 6.837 54,996 +0.08(+1.17%)
Aug 10, 2016 6.782 6.787 6.748 6.758 35,550 -0.02(-0.30%)
Aug 09, 2016 6.763 6.778 6.743 6.778 23,780 +0.01(+0.15%)
Aug 08, 2016 6.748 6.773 6.733 6.768 24,141 +0.04(+0.66%)
Aug 05, 2016 6.738 6.738 6.714 6.724 31,254 +0.03(+0.44%)
Aug 04, 2016 6.699 6.738 6.672 6.694 22,016 +0.01(+0.22%)
Aug 03, 2016 6.675 6.729 6.675 6.679 13,672 -0.00(-0.07%)
Aug 02, 2016 6.782 6.782 6.640 6.684 18,540 -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.