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 (-1.42%)
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 (%)
Aug 31, 2016 6.883 6.883 6.848 6.848 82,110 -0.03(-0.50%)
Aug 30, 2016 6.902 6.902 6.843 6.883 63,562 -0.02(-0.28%)
Aug 29, 2016 6.843 6.937 6.832 6.902 89,813 +0.08(+1.15%)
Aug 26, 2016 6.878 6.937 6.788 6.824 37,223 -0.04(-0.64%)
Aug 25, 2016 6.878 6.937 6.853 6.868 29,080 -0.01(-0.21%)
Aug 24, 2016 6.897 6.932 6.868 6.883 26,314 -0.03(-0.43%)
Aug 23, 2016 6.922 6.937 6.878 6.912 58,093 +0.02(+0.28%)
Aug 22, 2016 6.912 6.922 6.883 6.893 51,232 -0.02(-0.28%)
Aug 19, 2016 6.883 6.917 6.853 6.912 282,757 -0.00(-0.07%)
Aug 18, 2016 6.893 6.922 6.824 6.917 30,808 +0.04(+0.64%)
Aug 17, 2016 6.932 6.932 6.799 6.873 29,147 -0.01(-0.21%)
Aug 16, 2016 6.829 6.888 6.824 6.888 66,357 +0.05(+0.79%)
Aug 15, 2016 6.819 6.839 6.800 6.834 29,620 +0.02(+0.29%)
Aug 12, 2016 6.819 6.824 6.775 6.814 27,620 +0.02(+0.29%)
Aug 11, 2016 6.775 6.814 6.721 6.794 55,337 +0.08(+1.17%)
Aug 10, 2016 6.740 6.745 6.706 6.716 35,770 -0.02(-0.30%)
Aug 09, 2016 6.721 6.736 6.702 6.736 23,928 +0.01(+0.15%)
Aug 08, 2016 6.707 6.731 6.691 6.726 24,291 +0.04(+0.66%)
Aug 05, 2016 6.697 6.697 6.672 6.682 31,448 +0.03(+0.44%)
Aug 04, 2016 6.658 6.696 6.630 6.653 22,152 +0.01(+0.22%)
Aug 03, 2016 6.633 6.687 6.633 6.638 13,757 -0.00(-0.07%)
Aug 02, 2016 6.741 6.741 6.599 6.643 18,655 -0.07(-1.09%)
Aug 01, 2016 6.692 6.746 6.692 6.716 53,519 +0.02(+0.29%)
Jul 29, 2016 6.731 6.804 6.697 6.697 44,904 -0.02(-0.29%)
Jul 28, 2016 6.721 6.760 6.712 6.716 35,624 +0.02(+0.29%)
Jul 27, 2016 6.755 6.755 6.697 6.697 24,151 -0.03(-0.44%)
Jul 26, 2016 6.721 6.785 6.716 6.726 81,476 +0.02(+0.29%)
Jul 25, 2016 6.687 6.711 6.687 6.707 32,221 +0.04(+0.58%)
Jul 22, 2016 6.658 6.672 6.634 6.668 34,759 +0.03(+0.52%)
Jul 21, 2016 6.658 6.660 6.614 6.633 88,810 -0.01(-0.15%)
Jul 20, 2016 6.599 6.653 6.580 6.643 82,677 +0.07(+1.04%)
Jul 19, 2016 6.560 6.602 6.546 6.575 72,199 -0.04(-0.59%)
Jul 18, 2016 6.585 6.619 6.580 6.614 59,050 +0.01(+0.15%)
Jul 15, 2016 6.599 6.619 6.555 6.604 97,654 -0.02(-0.37%)
Jul 14, 2016 6.599 6.629 6.571 6.629 33,381 +0.08(+1.27%)
Jul 13, 2016 6.565 6.575 6.526 6.546 33,978 -0.01(-0.22%)
Jul 12, 2016 6.526 6.570 6.521 6.560 41,627 +0.08(+1.28%)
Jul 11, 2016 6.404 6.482 6.404 6.477 62,901 +0.08(+1.30%)
Jul 08, 2016 6.375 6.433 6.341 6.394 27,881 +0.09(+1.47%)
Jul 07, 2016 6.331 6.346 6.278 6.302 123,071 -0.00(-0.08%)
Jul 06, 2016 6.292 6.326 6.244 6.307 71,683 -0.03(-0.46%)
Jul 05, 2016 6.336 6.336 6.312 6.336 14,557 -0.06(-0.94%)
Jul 01, 2016 6.341 6.396 6.396 6.396 29,292 +0.05(+0.85%)
Jun 30, 2016 6.263 6.346 6.258 6.342 40,813 +0.09(+1.50%)
Jun 29, 2016 6.142 6.263 6.142 6.249 54,589 +0.15(+2.38%)
Jun 28, 2016 6.084 6.103 6.032 6.103 48,074 +0.10(+1.70%)
Jun 27, 2016 6.137 6.137 5.963 6.001 49,599 -0.16(-2.60%)
Jun 24, 2016 6.190 6.302 6.142 6.161 170,092 -0.34(-5.29%)
Jun 23, 2016 6.476 6.515 6.413 6.506 93,238 +0.13(+1.98%)
Jun 22, 2016 6.375 6.413 6.355 6.380 141,866 +0.03(+0.46%)
Jun 21, 2016 6.321 6.376 6.312 6.350 62,968 +0.03(+0.46%)
Jun 20, 2016 6.312 6.341 6.312 6.321 70,768 +0.10(+1.64%)
Jun 17, 2016 6.147 6.234 6.147 6.220 64,868 +0.07(+1.18%)
Jun 16, 2016 6.035 6.176 6.021 6.147 56,852 +0.00(+0.08%)
Jun 15, 2016 6.142 6.171 6.108 6.142 30,286 +0.01(+0.24%)
Jun 14, 2016 6.190 6.190 6.103 6.127 65,829 -0.09(-1.40%)
Jun 13, 2016 6.287 6.287 6.210 6.215 78,153 -0.09(-1.46%)
Jun 10, 2016 6.326 6.346 6.278 6.307 45,584 -0.11(-1.74%)
Jun 09, 2016 6.360 6.433 6.360 6.418 72,548 +0.00(+0.08%)
Jun 08, 2016 6.409 6.427 6.384 6.413 91,256 +0.03(+0.45%)
Jun 07, 2016 6.394 6.428 6.380 6.385 37,344 +0.01(+0.15%)
Jun 06, 2016 6.288 6.385 6.279 6.375 84,697 +0.08(+1.22%)
Jun 03, 2016 6.259 6.298 6.230 6.298 21,304 +0.06(+0.93%)
Jun 02, 2016 6.250 6.254 6.202 6.240 13,669 +0.01(+0.15%)
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.