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 )

16.65 -0.22 (-1.30%)
Streaming Delayed Price Updated: 2:46 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 (%)
Mar 31, 2017 7.669 7.669 7.654 7.663 29,354 +0.01(+0.12%)
Mar 30, 2017 7.613 7.674 7.613 7.654 29,573 +0.02(+0.20%)
Mar 29, 2017 7.633 7.705 7.629 7.638 24,863 -0.02(-0.27%)
Mar 28, 2017 7.608 7.659 7.572 7.659 66,716 +0.05(+0.67%)
Mar 27, 2017 7.506 7.633 7.506 7.608 44,638 +0.00(+0.00%)
Mar 24, 2017 7.690 7.690 7.593 7.608 43,030 -0.04(-0.53%)
Mar 23, 2017 7.664 7.679 7.639 7.649 36,340 -0.03(-0.33%)
Mar 22, 2017 7.623 7.674 7.598 7.674 27,127 +0.02(+0.27%)
Mar 21, 2017 7.700 7.700 7.624 7.654 47,938 -0.03(-0.33%)
Mar 20, 2017 7.608 7.684 7.608 7.679 56,933 +0.06(+0.74%)
Mar 17, 2017 7.618 7.623 7.593 7.623 14,418 +0.04(+0.47%)
Mar 16, 2017 7.577 7.623 7.577 7.587 57,719 +0.01(+0.14%)
Mar 15, 2017 7.501 7.588 7.501 7.577 58,741 +0.07(+0.96%)
Mar 14, 2017 7.547 7.547 7.480 7.505 16,950 -0.03(-0.34%)
Mar 13, 2017 7.521 7.587 7.521 7.531 60,145 +0.02(+0.27%)
Mar 10, 2017 7.490 7.562 7.490 7.511 34,620 +0.02(+0.27%)
Mar 09, 2017 7.531 7.531 7.450 7.490 27,144 -0.03(-0.39%)
Mar 08, 2017 7.535 7.537 7.510 7.520 19,187 +0.01(+0.07%)
Mar 07, 2017 7.540 7.545 7.495 7.515 34,537 +0.01(+0.07%)
Mar 06, 2017 7.495 7.525 7.479 7.510 30,958 +0.00(+0.00%)
Mar 03, 2017 7.561 7.606 7.505 7.510 50,260 -0.04(-0.54%)
Mar 02, 2017 7.581 7.594 7.551 7.551 35,362 -0.06(-0.73%)
Mar 01, 2017 7.591 7.632 7.591 7.606 52,001 +0.04(+0.47%)
Feb 28, 2017 7.561 7.586 7.533 7.571 33,932 +0.03(+0.34%)
Feb 27, 2017 7.586 7.586 7.535 7.545 49,325 -0.04(-0.54%)
Feb 24, 2017 7.525 7.586 7.510 7.586 38,649 +0.03(+0.40%)
Feb 23, 2017 7.530 7.561 7.504 7.556 59,138 +0.04(+0.54%)
Feb 22, 2017 7.444 7.515 7.444 7.515 33,180 +0.06(+0.82%)
Feb 21, 2017 7.442 7.464 7.439 7.454 47,852 +0.03(+0.34%)
Feb 17, 2017 7.429 7.429 7.429 0 -0.01(-0.14%)
Feb 16, 2017 7.434 7.454 7.401 7.439 65,411 -0.01(-0.14%)
Feb 15, 2017 7.429 7.455 7.424 7.449 72,855 +0.02(+0.20%)
Feb 14, 2017 7.378 7.434 7.378 7.434 67,565 +0.04(+0.55%)
Feb 13, 2017 7.388 7.408 7.383 7.393 65,622 +0.03(+0.34%)
Feb 10, 2017 7.383 7.388 7.358 7.368 36,695 +0.02(+0.21%)
Feb 09, 2017 7.363 7.383 7.337 7.353 18,405 +0.01(+0.08%)
Feb 08, 2017 7.301 7.347 7.296 7.347 57,712 +0.05(+0.62%)
Feb 07, 2017 7.326 7.339 7.291 7.301 52,402 -0.01(-0.14%)
Feb 06, 2017 7.306 7.341 7.286 7.311 31,704 -0.02(-0.21%)
Feb 03, 2017 7.281 7.330 7.279 7.326 55,423 +0.06(+0.76%)
Feb 02, 2017 7.240 7.281 7.220 7.271 50,911 +0.02(+0.28%)
Feb 01, 2017 7.276 7.281 7.246 7.251 35,659 -0.01(-0.14%)
Jan 31, 2017 7.266 7.276 7.251 7.261 23,116 +0.02(+0.21%)
Jan 30, 2017 7.256 7.276 7.224 7.246 24,750 -0.03(-0.35%)
Jan 27, 2017 7.235 7.276 7.205 7.271 42,185 +0.06(+0.77%)
Jan 26, 2017 7.210 7.215 7.181 7.215 42,292 +0.01(+0.20%)
Jan 25, 2017 7.200 7.205 7.195 7.201 46,514 +0.02(+0.22%)
Jan 24, 2017 7.170 7.185 7.142 7.185 46,338 +0.03(+0.35%)
Jan 23, 2017 7.150 7.185 7.119 7.160 54,892 +0.03(+0.43%)
Jan 20, 2017 7.114 7.134 7.104 7.129 21,833 +0.04(+0.57%)
Jan 19, 2017 7.124 7.124 7.069 7.089 17,383 -0.05(-0.64%)
Jan 18, 2017 7.089 7.134 7.059 7.134 38,119 +0.04(+0.50%)
Jan 17, 2017 7.099 7.134 7.094 7.099 40,880 -0.03(-0.35%)
Jan 13, 2017 7.124 7.124 7.124 0 +0.03(+0.43%)
Jan 12, 2017 7.059 7.094 7.054 7.094 18,054 +0.01(+0.07%)
Jan 11, 2017 7.084 7.094 7.059 7.089 31,278 +0.01(+0.07%)
Jan 10, 2017 7.084 7.097 7.073 7.084 23,071 +0.02(+0.23%)
Jan 09, 2017 7.033 7.073 7.033 7.068 37,840 +0.02(+0.35%)
Jan 06, 2017 7.008 7.048 7.008 7.043 28,148 +0.04(+0.51%)
Jan 05, 2017 6.957 7.028 6.957 7.008 35,708 +0.04(+0.50%)
Jan 04, 2017 6.962 6.978 6.953 6.973 33,049 +0.05(+0.65%)
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.