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 -0.04 (-0.25%)
Official Closing 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 29, 2016 6.299 6.299 6.207 6.246 33,298 -0.02(-0.31%)
Apr 28, 2016 6.270 6.352 6.255 6.265 60,870 -0.04(-0.69%)
Apr 27, 2016 6.275 6.323 6.255 6.309 59,251 +0.03(+0.46%)
Apr 26, 2016 6.246 6.280 6.236 6.280 57,879 +0.05(+0.86%)
Apr 25, 2016 6.270 6.270 6.217 6.226 47,412 -0.04(-0.70%)
Apr 22, 2016 6.255 6.275 6.197 6.270 84,913 +0.02(+0.35%)
Apr 21, 2016 6.265 6.286 6.241 6.248 61,864 -0.01(-0.19%)
Apr 20, 2016 6.207 6.289 6.202 6.260 90,403 +0.05(+0.78%)
Apr 19, 2016 6.207 6.246 6.194 6.212 85,472 +0.07(+1.10%)
Apr 18, 2016 6.105 6.165 6.100 6.144 54,116 +0.00(+0.08%)
Apr 15, 2016 6.125 6.163 6.105 6.139 38,538 +0.01(+0.16%)
Apr 14, 2016 6.134 6.168 6.129 6.129 33,119 +0.01(+0.24%)
Apr 13, 2016 6.120 6.144 6.081 6.115 62,431 +0.04(+0.72%)
Apr 12, 2016 5.994 6.074 5.994 6.071 63,155 +0.08(+1.38%)
Apr 11, 2016 5.969 6.018 5.969 5.989 28,035 +0.05(+0.82%)
Apr 08, 2016 5.964 5.989 5.940 5.940 31,289 +0.06(+1.07%)
Apr 07, 2016 5.940 5.956 5.824 5.877 57,423 -0.07(-1.13%)
Apr 06, 2016 5.887 5.969 5.869 5.945 52,530 +0.08(+1.31%)
Apr 05, 2016 5.863 5.902 5.849 5.868 90,121 -0.07(-1.14%)
Apr 04, 2016 5.974 6.026 5.930 5.935 35,399 -0.05(-0.88%)
Apr 01, 2016 5.930 6.022 5.930 5.988 64,227 +0.00(+0.00%)
Mar 31, 2016 5.988 6.032 5.981 5.988 54,460 +0.01(+0.24%)
Mar 30, 2016 5.964 6.022 5.955 5.974 82,149 +0.04(+0.73%)
Mar 29, 2016 5.877 5.930 5.853 5.930 45,473 +0.04(+0.74%)
Mar 28, 2016 5.868 5.897 5.868 5.887 46,905 +0.02(+0.41%)
Mar 24, 2016 5.877 5.863 5.863 5.863 49,402 -0.07(-1.14%)
Mar 23, 2016 6.022 6.035 5.930 5.930 88,046 -0.09(-1.52%)
Mar 22, 2016 5.959 6.032 5.959 6.022 65,439 +0.04(+0.73%)
Mar 21, 2016 5.964 6.003 5.964 5.979 67,068 -0.02(-0.40%)
Mar 18, 2016 6.003 6.022 5.979 6.003 67,695 +0.03(+0.48%)
Mar 17, 2016 5.906 6.005 5.906 5.974 58,631 +0.04(+0.65%)
Mar 16, 2016 5.887 5.947 5.887 5.935 22,430 +0.03(+0.57%)
Mar 15, 2016 5.897 5.926 5.885 5.902 37,672 -0.05(-0.89%)
Mar 14, 2016 5.916 5.959 5.916 5.955 17,735 +0.00(+0.00%)
Mar 11, 2016 5.926 5.959 5.889 5.955 65,327 +0.09(+1.48%)
Mar 10, 2016 5.892 5.911 5.829 5.868 100,728 +0.01(+0.16%)
Mar 09, 2016 5.853 5.876 5.849 5.858 62,163 +0.01(+0.24%)
Mar 08, 2016 5.849 5.853 5.787 5.844 116,735 +0.00(+0.00%)
Mar 07, 2016 5.834 5.854 5.791 5.844 65,153 +0.01(+0.16%)
Mar 04, 2016 5.758 5.849 5.738 5.834 98,812 +0.10(+1.75%)
Mar 03, 2016 5.653 5.739 5.651 5.734 146,953 +0.10(+1.78%)
Mar 02, 2016 5.605 5.657 5.595 5.633 104,040 +0.05(+0.86%)
Mar 01, 2016 5.514 5.590 5.504 5.586 39,350 +0.13(+2.37%)
Feb 29, 2016 5.456 5.504 5.442 5.456 51,621 -0.02(-0.35%)
Feb 26, 2016 5.490 5.509 5.456 5.475 76,993 +0.03(+0.62%)
Feb 25, 2016 5.394 5.447 5.385 5.442 41,082 +0.04(+0.71%)
Feb 24, 2016 5.370 5.404 5.316 5.404 85,250 -0.01(-0.18%)
Feb 23, 2016 5.452 5.480 5.408 5.413 49,145 -0.06(-1.05%)
Feb 22, 2016 5.523 5.523 5.461 5.471 110,222 +0.06(+1.06%)
Feb 19, 2016 5.413 5.418 5.389 5.413 71,845 +0.00(+0.09%)
Feb 18, 2016 5.418 5.452 5.408 5.408 65,533 +0.00(+0.00%)
Feb 17, 2016 5.351 5.437 5.351 5.408 84,820 +0.11(+2.08%)
Feb 16, 2016 5.270 5.313 5.260 5.298 109,969 +0.08(+1.47%)
Feb 12, 2016 5.150 5.222 5.222 5.222 78,767 +0.04(+0.83%)
Feb 11, 2016 5.169 5.203 5.069 5.179 36,316 -0.10(-1.81%)
Feb 10, 2016 5.303 5.327 5.255 5.274 41,120 -0.00(-0.00%)
Feb 09, 2016 5.246 5.302 5.246 5.275 42,300 -0.05(-1.00%)
Feb 08, 2016 5.336 5.341 5.275 5.328 56,423 -0.07(-1.30%)
Feb 05, 2016 5.489 5.489 5.393 5.398 57,399 -0.12(-2.15%)
Feb 04, 2016 5.465 5.555 5.465 5.517 27,123 +0.01(+0.26%)
Feb 03, 2016 5.527 5.527 5.408 5.503 24,257 +0.01(+0.26%)
Feb 02, 2016 5.622 5.622 5.461 5.488 54,586 -0.14(-2.45%)
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.