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 (%)
Nov 30, 2018 9.164 9.267 9.164 9.258 52,140 +0.10(+1.10%)
Nov 29, 2018 9.135 9.204 9.069 9.158 85,248 +0.01(+0.13%)
Nov 28, 2018 8.992 9.147 8.992 9.147 133,313 +0.19(+2.18%)
Nov 27, 2018 9.049 9.049 8.923 8.952 66,964 -0.05(-0.57%)
Nov 26, 2018 8.986 9.049 8.963 9.003 94,142 +0.13(+1.42%)
Nov 23, 2018 8.963 8.963 8.831 8.877 64,696 -0.03(-0.39%)
Nov 21, 2018 8.911 8.911 8.911 0 +0.09(+0.97%)
Nov 20, 2018 8.952 8.952 8.791 8.825 120,744 -0.14(-1.61%)
Nov 19, 2018 9.061 9.083 8.952 8.969 67,060 -0.14(-1.57%)
Nov 16, 2018 8.900 9.112 8.900 9.112 70,625 +0.18(+2.06%)
Nov 15, 2018 8.848 8.934 8.848 8.929 77,481 +0.07(+0.78%)
Nov 14, 2018 8.997 9.038 8.854 8.860 60,151 -0.07(-0.77%)
Nov 13, 2018 9.003 9.049 8.917 8.929 104,237 -0.05(-0.51%)
Nov 12, 2018 9.175 9.175 8.969 8.975 28,061 -0.21(-2.31%)
Nov 09, 2018 9.387 9.387 9.175 9.187 46,560 -0.19(-2.08%)
Nov 08, 2018 9.330 9.410 9.330 9.382 39,794 +0.05(+0.59%)
Nov 07, 2018 9.264 9.327 9.263 9.327 45,663 +0.16(+1.74%)
Nov 06, 2018 9.173 9.229 9.167 9.167 40,644 +0.00(+0.00%)
Nov 05, 2018 9.110 9.207 9.110 9.167 23,651 +0.06(+0.69%)
Nov 02, 2018 9.122 9.224 9.048 9.105 70,775 +0.04(+0.44%)
Nov 01, 2018 9.014 9.128 9.014 9.065 59,894 +0.15(+1.66%)
Oct 31, 2018 8.888 9.048 8.888 8.917 54,035 +0.05(+0.58%)
Oct 30, 2018 8.905 8.911 8.804 8.866 29,618 -0.01(-0.13%)
Oct 29, 2018 8.974 9.036 8.871 8.877 63,880 +0.01(+0.06%)
Oct 26, 2018 8.934 9.065 8.786 8.871 50,052 -0.21(-2.32%)
Oct 25, 2018 9.036 9.088 8.935 9.082 41,167 +0.12(+1.33%)
Oct 24, 2018 9.264 9.264 8.925 8.962 67,479 -0.27(-2.96%)
Oct 23, 2018 9.259 9.259 9.071 9.236 55,278 -0.04(-0.43%)
Oct 22, 2018 9.344 9.344 9.253 9.276 61,539 -0.04(-0.43%)
Oct 19, 2018 9.407 9.407 9.264 9.315 42,676 -0.01(-0.12%)
Oct 18, 2018 9.407 9.407 9.236 9.327 99,207 -0.06(-0.67%)
Oct 17, 2018 9.458 9.458 9.341 9.389 57,386 -0.02(-0.24%)
Oct 16, 2018 9.247 9.412 9.247 9.412 55,053 +0.25(+2.73%)
Oct 15, 2018 9.241 9.276 9.162 9.162 154,759 -0.03(-0.31%)
Oct 12, 2018 9.110 9.241 9.110 9.190 51,457 +0.09(+0.94%)
Oct 11, 2018 9.378 9.378 8.985 9.105 189,731 -0.21(-2.23%)
Oct 10, 2018 9.516 9.527 9.284 9.312 145,971 -0.20(-2.14%)
Oct 09, 2018 9.595 9.595 9.437 9.516 74,390 +0.05(+0.48%)
Oct 08, 2018 9.358 9.493 9.358 9.471 62,167 +0.05(+0.48%)
Oct 05, 2018 9.691 9.714 9.408 9.425 178,454 -0.28(-2.91%)
Oct 04, 2018 9.861 9.861 9.685 9.708 52,878 -0.21(-2.17%)
Oct 03, 2018 9.940 9.996 9.923 9.923 29,760 +0.01(+0.06%)
Oct 02, 2018 9.974 10.03 9.906 9.917 46,863 -0.08(-0.85%)
Oct 01, 2018 10.02 10.09 9.996 10.00 35,211 -0.03(-0.34%)
Sep 28, 2018 10.01 10.05 10.01 10.04 16,801 -0.02(-0.22%)
Sep 27, 2018 10.03 10.08 9.979 10.06 31,690 +0.08(+0.79%)
Sep 26, 2018 10.04 10.15 9.979 9.979 41,488 -0.08(-0.79%)
Sep 25, 2018 10.06 10.07 10.02 10.06 48,509 +0.01(+0.11%)
Sep 24, 2018 10.02 10.06 10.01 10.05 56,279 +0.05(+0.51%)
Sep 21, 2018 9.912 9.996 9.912 9.996 55,358 +0.06(+0.57%)
Sep 20, 2018 9.895 10.01 9.889 9.940 67,167 +0.10(+0.98%)
Sep 19, 2018 9.838 9.872 9.838 9.844 42,763 -0.01(-0.11%)
Sep 18, 2018 9.872 9.872 9.838 9.855 50,920 +0.00(+0.00%)
Sep 17, 2018 9.855 9.872 9.838 9.855 46,987 +0.00(+0.00%)
Sep 14, 2018 9.866 9.866 9.838 9.855 52,705 +0.00(+0.00%)
Sep 13, 2018 9.872 9.872 9.827 9.855 108,737 +0.05(+0.46%)
Sep 12, 2018 9.770 9.827 9.770 9.810 45,563 +0.02(+0.17%)
Sep 11, 2018 9.748 9.793 9.748 9.793 112,527 +0.01(+0.15%)
Sep 10, 2018 9.762 9.795 9.734 9.778 52,421 +0.05(+0.52%)
Sep 07, 2018 9.739 9.770 9.689 9.728 49,318 -0.03(-0.29%)
Sep 06, 2018 9.790 9.792 9.745 9.756 66,284 -0.05(-0.52%)
Sep 05, 2018 9.941 9.941 9.655 9.807 166,576 -0.21(-2.13%)
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.