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 )

16.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2020 9.384 9.384 9.206 9.349 134,370 -0.13(-1.40%)
Apr 29, 2020 9.391 9.560 9.370 9.483 138,560 +0.27(+2.97%)
Apr 28, 2020 9.279 9.307 9.136 9.209 103,613 +0.10(+1.08%)
Apr 27, 2020 9.062 9.317 9.048 9.111 136,491 +0.08(+0.93%)
Apr 24, 2020 9.055 9.104 8.943 9.027 96,453 -0.04(-0.46%)
Apr 23, 2020 9.181 9.209 8.992 9.069 85,785 +0.04(+0.39%)
Apr 22, 2020 8.943 9.062 8.943 9.034 101,750 +0.20(+2.22%)
Apr 21, 2020 8.894 8.950 8.712 8.838 124,147 -0.18(-1.94%)
Apr 20, 2020 9.083 9.159 8.978 9.013 62,583 -0.12(-1.30%)
Apr 17, 2020 9.027 9.181 9.020 9.132 125,703 +0.20(+2.20%)
Apr 16, 2020 8.936 9.032 8.859 8.936 40,847 +0.04(+0.39%)
Apr 15, 2020 8.901 8.929 8.817 8.901 67,219 -0.15(-1.63%)
Apr 14, 2020 9.132 9.146 8.957 9.048 136,150 +0.08(+0.94%)
Apr 13, 2020 9.202 9.202 8.789 8.964 105,464 -0.14(-1.57%)
Apr 09, 2020 9.232 9.343 9.030 9.107 99,257 +0.09(+1.00%)
Apr 08, 2020 8.891 9.044 8.745 9.016 60,305 +0.29(+3.35%)
Apr 07, 2020 8.592 8.870 8.592 8.724 203,555 +0.28(+3.29%)
Apr 06, 2020 7.939 8.460 7.897 8.446 67,019 +0.63(+8.00%)
Apr 03, 2020 7.987 8.064 7.695 7.821 93,072 -0.31(-3.85%)
Apr 02, 2020 7.939 8.133 7.932 8.133 130,301 +0.18(+2.27%)
Apr 01, 2020 8.154 8.210 7.890 7.953 93,000 -0.40(-4.75%)
Mar 31, 2020 8.321 8.474 8.248 8.349 108,176 -0.08(-0.91%)
Mar 30, 2020 8.335 8.481 8.154 8.425 62,473 +0.13(+1.51%)
Mar 27, 2020 8.161 8.404 8.161 8.300 83,721 -0.07(-0.83%)
Mar 26, 2020 8.168 8.467 8.092 8.370 72,638 +0.38(+4.79%)
Mar 25, 2020 7.563 8.300 7.529 7.987 104,724 +0.59(+7.99%)
Mar 24, 2020 7.056 7.632 7.049 7.396 96,828 +0.56(+8.24%)
Mar 23, 2020 7.105 7.146 6.590 6.833 192,397 -0.34(-4.70%)
Mar 20, 2020 6.959 7.508 6.952 7.171 77,104 +0.21(+3.05%)
Mar 19, 2020 6.361 7.111 5.937 6.959 156,603 +0.32(+4.82%)
Mar 18, 2020 7.369 7.400 6.378 6.639 267,386 -1.24(-15.71%)
Mar 17, 2020 7.668 7.944 7.563 7.876 65,895 +0.24(+3.18%)
Mar 16, 2020 6.256 8.089 6.256 7.633 217,704 -0.88(-10.29%)
Mar 13, 2020 8.293 8.613 8.050 8.509 129,323 +0.42(+5.25%)
Mar 12, 2020 8.787 8.794 8.085 8.085 163,152 -1.18(-12.75%)
Mar 11, 2020 9.656 9.725 9.253 9.266 104,564 -0.67(-6.74%)
Mar 10, 2020 9.688 9.943 9.534 9.936 117,593 +0.41(+4.27%)
Mar 09, 2020 9.943 9.971 9.508 9.529 181,473 -0.95(-9.08%)
Mar 06, 2020 10.36 10.48 10.28 10.48 97,388 -0.10(-0.98%)
Mar 05, 2020 10.67 10.67 10.49 10.58 118,722 -0.17(-1.54%)
Mar 04, 2020 10.54 10.75 10.48 10.75 88,423 +0.39(+3.80%)
Mar 03, 2020 10.41 10.60 10.30 10.36 111,549 -0.02(-0.20%)
Mar 02, 2020 10.01 10.38 10.01 10.38 220,047 +0.34(+3.37%)
Feb 28, 2020 10.35 10.35 9.888 10.04 191,299 -0.45(-4.28%)
Feb 27, 2020 10.70 10.72 10.38 10.49 103,266 -0.37(-3.43%)
Feb 26, 2020 10.79 10.97 10.76 10.86 96,491 +0.09(+0.83%)
Feb 25, 2020 11.20 11.20 10.74 10.77 114,360 -0.36(-3.22%)
Feb 24, 2020 11.34 11.43 11.03 11.13 124,908 -0.37(-3.18%)
Feb 21, 2020 11.56 11.56 11.46 11.50 71,447 -0.06(-0.54%)
Feb 20, 2020 11.58 11.63 11.54 11.56 89,487 -0.08(-0.65%)
Feb 19, 2020 11.58 11.65 11.58 11.63 49,002 +0.04(+0.36%)
Feb 18, 2020 11.63 11.63 11.56 11.59 95,204 -0.02(-0.18%)
Feb 14, 2020 11.58 11.61 11.56 11.61 79,707 +0.06(+0.54%)
Feb 13, 2020 11.54 11.58 11.54 11.55 69,308 -0.03(-0.30%)
Feb 12, 2020 11.61 11.61 11.56 11.59 51,321 +0.06(+0.54%)
Feb 11, 2020 11.61 11.63 11.51 11.52 77,270 +0.05(+0.40%)
Feb 10, 2020 11.52 11.53 11.45 11.48 105,760 -0.01(-0.06%)
Feb 07, 2020 11.55 11.55 11.44 11.48 77,009 -0.02(-0.18%)
Feb 06, 2020 11.54 11.54 11.49 11.50 92,033 +0.01(+0.12%)
Feb 05, 2020 11.48 11.53 11.48 11.49 80,734 +0.06(+0.54%)
Feb 04, 2020 11.40 11.48 11.35 11.43 99,829 +0.14(+1.28%)
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.