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 (%)
May 31, 2017 8.339 8.339 8.293 8.329 57,481 -0.02(-0.19%)
May 30, 2017 8.324 8.365 8.308 8.344 72,654 +0.04(+0.43%)
May 26, 2017 8.313 8.319 8.257 8.308 92,240 +0.01(+0.12%)
May 25, 2017 8.288 8.329 8.259 8.298 99,598 +0.02(+0.25%)
May 24, 2017 8.272 8.298 8.257 8.277 43,674 +0.03(+0.31%)
May 23, 2017 8.257 8.272 8.231 8.252 100,030 +0.01(+0.06%)
May 22, 2017 8.241 8.257 8.205 8.246 103,481 +0.06(+0.76%)
May 19, 2017 8.123 8.236 8.123 8.184 39,161 +0.07(+0.83%)
May 18, 2017 8.138 8.148 8.092 8.117 65,570 +0.02(+0.19%)
May 17, 2017 8.195 8.215 8.081 8.102 71,488 -0.14(-1.69%)
May 16, 2017 8.226 8.252 8.215 8.241 97,802 +0.03(+0.38%)
May 15, 2017 8.159 8.215 8.148 8.210 64,027 +0.09(+1.14%)
May 12, 2017 8.159 8.159 8.107 8.117 53,022 -0.02(-0.19%)
May 11, 2017 8.148 8.148 8.092 8.133 25,736 +0.01(+0.13%)
May 10, 2017 8.164 8.164 8.076 8.123 39,739 -0.01(-0.18%)
May 09, 2017 8.137 8.158 8.121 8.137 222,313 +0.04(+0.51%)
May 08, 2017 8.086 8.115 8.075 8.096 39,483 +0.02(+0.25%)
May 05, 2017 8.034 8.095 8.034 8.075 42,269 +0.02(+0.19%)
May 04, 2017 8.055 8.070 8.029 8.060 40,554 +0.01(+0.06%)
May 03, 2017 8.045 8.055 8.024 8.055 89,896 +0.04(+0.45%)
May 02, 2017 8.024 8.045 8.014 8.019 120,558 -0.01(-0.06%)
May 01, 2017 8.024 8.024 8.004 8.024 63,347 +0.02(+0.19%)
Apr 28, 2017 8.004 8.019 7.993 8.009 44,039 +0.01(+0.06%)
Apr 27, 2017 7.998 8.004 7.947 8.004 46,079 +0.05(+0.58%)
Apr 26, 2017 7.952 7.988 7.942 7.957 101,944 -0.01(-0.06%)
Apr 25, 2017 7.896 7.973 7.875 7.962 127,122 +0.11(+1.37%)
Apr 24, 2017 7.793 7.885 7.793 7.855 109,241 +0.08(+1.06%)
Apr 21, 2017 7.783 7.787 7.742 7.773 78,238 +0.01(+0.07%)
Apr 20, 2017 7.752 7.767 7.731 7.767 32,475 +0.07(+0.93%)
Apr 19, 2017 7.721 7.731 7.680 7.696 77,274 -0.02(-0.20%)
Apr 18, 2017 7.711 7.721 7.690 7.711 44,963 +0.00(+0.00%)
Apr 17, 2017 7.731 7.731 7.685 7.711 39,849 +0.03(+0.40%)
Apr 13, 2017 7.716 7.742 7.660 7.680 30,624 -0.04(-0.53%)
Apr 12, 2017 7.721 7.721 7.685 7.721 43,137 +0.01(+0.13%)
Apr 11, 2017 7.731 7.731 7.669 7.711 57,341 +0.02(+0.20%)
Apr 10, 2017 7.696 7.747 7.682 7.696 89,684 -0.00(-0.05%)
Apr 07, 2017 7.705 7.720 7.659 7.700 36,508 +0.02(+0.20%)
Apr 06, 2017 7.664 7.725 7.664 7.684 72,478 +0.03(+0.33%)
Apr 05, 2017 7.659 7.705 7.654 7.659 53,110 +0.00(+0.00%)
Apr 04, 2017 7.649 7.664 7.644 7.659 39,561 -0.02(-0.27%)
Apr 03, 2017 7.654 7.682 7.638 7.679 18,202 +0.02(+0.21%)
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%)
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.