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 )

16.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 28, 2017 8.105 8.121 8.095 8.110 43,487 +0.01(+0.06%)
Apr 27, 2017 8.100 8.105 8.048 8.105 45,501 +0.05(+0.58%)
Apr 26, 2017 8.053 8.090 8.043 8.058 100,666 -0.01(-0.06%)
Apr 25, 2017 7.996 8.074 7.975 8.064 125,528 +0.11(+1.37%)
Apr 24, 2017 7.892 7.986 7.892 7.954 107,871 +0.08(+1.06%)
Apr 21, 2017 7.882 7.886 7.840 7.871 77,257 +0.01(+0.07%)
Apr 20, 2017 7.850 7.866 7.830 7.866 32,067 +0.07(+0.93%)
Apr 19, 2017 7.819 7.830 7.778 7.793 76,305 -0.02(-0.20%)
Apr 18, 2017 7.809 7.819 7.788 7.809 44,399 +0.00(+0.00%)
Apr 17, 2017 7.830 7.830 7.783 7.809 39,350 +0.03(+0.40%)
Apr 13, 2017 7.814 7.840 7.757 7.778 30,240 -0.04(-0.53%)
Apr 12, 2017 7.819 7.819 7.783 7.819 42,596 +0.01(+0.13%)
Apr 11, 2017 7.830 7.830 7.766 7.809 56,622 +0.02(+0.20%)
Apr 10, 2017 7.793 7.845 7.780 7.793 88,559 -0.00(-0.05%)
Apr 07, 2017 7.803 7.818 7.756 7.798 36,050 +0.02(+0.20%)
Apr 06, 2017 7.761 7.823 7.761 7.782 71,569 +0.03(+0.33%)
Apr 05, 2017 7.756 7.803 7.751 7.756 52,444 +0.00(+0.00%)
Apr 04, 2017 7.746 7.761 7.741 7.756 39,065 -0.02(-0.27%)
Apr 03, 2017 7.751 7.779 7.735 7.777 17,974 +0.02(+0.21%)
Mar 31, 2017 7.766 7.766 7.751 7.761 28,986 +0.01(+0.12%)
Mar 30, 2017 7.710 7.772 7.710 7.751 29,202 +0.02(+0.20%)
Mar 29, 2017 7.730 7.803 7.726 7.735 24,551 -0.02(-0.27%)
Mar 28, 2017 7.704 7.756 7.668 7.756 65,879 +0.05(+0.67%)
Mar 27, 2017 7.601 7.730 7.601 7.704 44,078 +0.00(+0.00%)
Mar 24, 2017 7.787 7.787 7.689 7.704 42,490 -0.04(-0.53%)
Mar 23, 2017 7.761 7.777 7.736 7.746 35,884 -0.03(-0.33%)
Mar 22, 2017 7.720 7.772 7.694 7.772 26,787 +0.02(+0.27%)
Mar 21, 2017 7.798 7.798 7.721 7.751 47,337 -0.03(-0.33%)
Mar 20, 2017 7.704 7.782 7.704 7.777 56,219 +0.06(+0.74%)
Mar 17, 2017 7.715 7.720 7.689 7.720 14,237 +0.04(+0.47%)
Mar 16, 2017 7.673 7.720 7.673 7.684 56,995 +0.01(+0.14%)
Mar 15, 2017 7.596 7.684 7.596 7.673 58,004 +0.07(+0.96%)
Mar 14, 2017 7.642 7.642 7.575 7.601 16,738 -0.03(-0.34%)
Mar 13, 2017 7.617 7.684 7.617 7.627 59,391 +0.02(+0.27%)
Mar 10, 2017 7.586 7.658 7.586 7.606 34,186 +0.02(+0.27%)
Mar 09, 2017 7.627 7.627 7.544 7.586 26,804 -0.03(-0.39%)
Mar 08, 2017 7.631 7.633 7.605 7.616 18,947 +0.01(+0.07%)
Mar 07, 2017 7.636 7.641 7.590 7.610 34,104 +0.01(+0.07%)
Mar 06, 2017 7.590 7.621 7.574 7.605 30,570 +0.00(+0.00%)
Mar 03, 2017 7.657 7.703 7.600 7.605 49,630 -0.04(-0.54%)
Mar 02, 2017 7.677 7.691 7.646 7.646 34,918 -0.06(-0.73%)
Mar 01, 2017 7.688 7.729 7.688 7.703 51,349 +0.04(+0.47%)
Feb 28, 2017 7.657 7.682 7.629 7.667 33,507 +0.03(+0.34%)
Feb 27, 2017 7.682 7.682 7.631 7.641 48,706 -0.04(-0.54%)
Feb 24, 2017 7.621 7.682 7.605 7.682 38,164 +0.03(+0.40%)
Feb 23, 2017 7.626 7.657 7.600 7.652 58,397 +0.04(+0.54%)
Feb 22, 2017 7.538 7.610 7.538 7.610 32,764 +0.06(+0.82%)
Feb 21, 2017 7.536 7.559 7.533 7.549 47,252 +0.03(+0.34%)
Feb 17, 2017 7.523 7.523 7.523 0 -0.01(-0.14%)
Feb 16, 2017 7.528 7.549 7.495 7.533 64,591 -0.01(-0.14%)
Feb 15, 2017 7.523 7.550 7.518 7.544 71,942 +0.02(+0.20%)
Feb 14, 2017 7.472 7.528 7.472 7.528 66,718 +0.04(+0.55%)
Feb 13, 2017 7.482 7.502 7.477 7.487 64,799 +0.03(+0.34%)
Feb 10, 2017 7.477 7.482 7.451 7.461 36,235 +0.02(+0.21%)
Feb 09, 2017 7.456 7.476 7.430 7.446 18,175 +0.01(+0.08%)
Feb 08, 2017 7.394 7.440 7.389 7.440 56,988 +0.05(+0.62%)
Feb 07, 2017 7.419 7.432 7.384 7.394 51,745 -0.01(-0.14%)
Feb 06, 2017 7.399 7.435 7.378 7.404 31,306 -0.02(-0.21%)
Feb 03, 2017 7.373 7.423 7.371 7.419 54,728 +0.06(+0.76%)
Feb 02, 2017 7.332 7.373 7.312 7.363 50,273 +0.02(+0.28%)
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.