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 30, 2018 10.22 10.28 10.18 10.18 43,431 -0.05(-0.49%)
Apr 27, 2018 10.19 10.27 10.19 10.23 64,791 +0.06(+0.60%)
Apr 26, 2018 10.12 10.18 10.11 10.17 42,446 +0.10(+0.99%)
Apr 25, 2018 10.05 10.13 10.00 10.07 130,877 +0.02(+0.17%)
Apr 24, 2018 10.16 10.18 10.04 10.06 90,214 -0.04(-0.44%)
Apr 23, 2018 10.19 10.19 10.09 10.10 47,021 -0.02(-0.22%)
Apr 20, 2018 10.17 10.18 10.09 10.12 116,608 -0.06(-0.54%)
Apr 19, 2018 10.19 10.23 10.15 10.18 136,074 +0.00(+0.00%)
Apr 18, 2018 10.18 10.21 10.18 10.18 59,090 -0.01(-0.11%)
Apr 17, 2018 10.19 10.26 10.16 10.19 83,849 +0.09(+0.93%)
Apr 16, 2018 10.07 10.12 10.06 10.09 28,787 +0.07(+0.72%)
Apr 13, 2018 10.11 10.15 10.01 10.02 47,473 -0.06(-0.55%)
Apr 12, 2018 10.08 10.12 10.05 10.08 42,140 +0.04(+0.44%)
Apr 11, 2018 10.10 10.10 10.02 10.03 56,005 -0.05(-0.52%)
Apr 10, 2018 10.01 10.12 9.942 10.09 65,796 +0.15(+1.55%)
Apr 09, 2018 9.959 10.04 9.926 9.931 86,476 +0.05(+0.50%)
Apr 06, 2018 9.920 9.950 9.854 9.882 71,666 -0.05(-0.49%)
Apr 05, 2018 9.931 9.986 9.920 9.931 56,428 +0.07(+0.73%)
Apr 04, 2018 9.777 9.880 9.694 9.860 85,229 +0.06(+0.56%)
Apr 03, 2018 9.771 9.808 9.727 9.804 109,275 +0.10(+1.02%)
Apr 02, 2018 9.832 9.876 9.612 9.705 124,664 -0.12(-1.18%)
Mar 29, 2018 9.821 9.821 9.821 0 +0.06(+0.62%)
Mar 28, 2018 10.04 10.10 9.755 9.760 266,075 -0.25(-2.53%)
Mar 27, 2018 10.06 10.23 9.975 10.01 122,285 +0.01(+0.05%)
Mar 26, 2018 10.12 10.17 9.860 10.01 227,715 -0.01(-0.11%)
Mar 23, 2018 10.26 10.26 10.02 10.02 74,315 -0.22(-2.15%)
Mar 22, 2018 10.48 10.48 10.23 10.24 67,930 -0.23(-2.16%)
Mar 21, 2018 10.55 10.55 10.44 10.47 103,868 -0.05(-0.47%)
Mar 20, 2018 10.50 10.53 10.50 10.52 75,852 +0.04(+0.37%)
Mar 19, 2018 10.61 10.63 10.47 10.48 81,820 -0.13(-1.25%)
Mar 16, 2018 10.65 10.65 10.59 10.61 45,269 +0.01(+0.05%)
Mar 15, 2018 10.58 10.61 10.58 10.60 68,142 +0.03(+0.26%)
Mar 14, 2018 10.63 10.63 10.53 10.58 76,191 +0.04(+0.42%)
Mar 13, 2018 10.61 10.61 10.49 10.53 61,806 -0.03(-0.26%)
Mar 12, 2018 10.53 10.63 10.49 10.56 155,109 +0.10(+1.00%)
Mar 09, 2018 10.39 10.49 10.30 10.45 94,296 +0.13(+1.26%)
Mar 08, 2018 10.33 10.34 10.30 10.32 54,697 +0.09(+0.90%)
Mar 07, 2018 10.25 10.19 10.23 44,738 +0.02(+0.17%)
Mar 06, 2018 10.36 10.36 10.22 10.22 44,968 -0.02(-0.21%)
Mar 05, 2018 10.17 10.25 10.03 10.24 47,511 +0.05(+0.54%)
Mar 02, 2018 10.13 10.18 10.04 10.18 34,496 +0.00(+0.00%)
Mar 01, 2018 10.24 10.32 10.11 10.18 141,351 -0.04(-0.38%)
Feb 28, 2018 10.27 10.34 10.22 10.22 108,969 -0.01(-0.11%)
Feb 27, 2018 10.30 10.39 10.23 10.23 136,312 -0.09(-0.85%)
Feb 26, 2018 10.24 10.33 10.20 10.32 72,974 +0.14(+1.35%)
Feb 23, 2018 10.11 10.20 10.11 10.18 49,320 +0.15(+1.47%)
Feb 22, 2018 10.07 10.12 9.996 10.03 56,506 +0.02(+0.22%)
Feb 21, 2018 10.03 10.14 10.01 10.01 40,141 -0.04(-0.44%)
Feb 20, 2018 10.14 10.18 10.03 10.06 38,927 -0.09(-0.92%)
Feb 16, 2018 10.15 10.15 10.15 0 +0.10(+0.98%)
Feb 15, 2018 10.05 10.19 9.975 10.05 46,843 +0.09(+0.94%)
Feb 14, 2018 9.826 9.980 9.826 9.958 53,514 +0.17(+1.73%)
Feb 13, 2018 9.881 9.917 9.733 9.788 82,069 -0.01(-0.11%)
Feb 12, 2018 9.569 9.799 9.569 9.799 92,464 +0.21(+2.17%)
Feb 09, 2018 9.794 9.799 9.449 9.591 145,851 -0.10(-1.04%)
Feb 08, 2018 9.926 9.926 9.665 9.692 98,890 -0.19(-1.93%)
Feb 07, 2018 9.774 10.03 9.774 9.882 93,509 +0.10(+1.00%)
Feb 06, 2018 9.725 9.793 9.502 9.785 344,542 +0.01(+0.06%)
Feb 05, 2018 10.13 10.13 9.779 9.779 86,356 -0.40(-3.93%)
Feb 02, 2018 10.36 10.37 10.18 10.18 48,317 -0.18(-1.71%)
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.