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 )

16.25 +0.20 (+1.25%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 9, 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 9.444 9.444 9.265 9.409 133,517 -0.13(-1.40%)
Apr 29, 2020 9.451 9.621 9.430 9.543 137,681 +0.28(+2.97%)
Apr 28, 2020 9.339 9.367 9.194 9.268 102,955 +0.10(+1.08%)
Apr 27, 2020 9.120 9.376 9.106 9.169 135,625 +0.08(+0.93%)
Apr 24, 2020 9.113 9.162 9.000 9.085 95,841 -0.04(-0.46%)
Apr 23, 2020 9.240 9.268 9.049 9.127 85,240 +0.04(+0.39%)
Apr 22, 2020 9.000 9.120 9.000 9.092 101,104 +0.20(+2.22%)
Apr 21, 2020 8.951 9.007 8.767 8.894 123,358 -0.18(-1.94%)
Apr 20, 2020 9.141 9.218 9.035 9.071 62,186 -0.12(-1.30%)
Apr 17, 2020 9.085 9.240 9.078 9.190 124,905 +0.20(+2.20%)
Apr 16, 2020 8.993 9.090 8.915 8.993 40,587 +0.04(+0.39%)
Apr 15, 2020 8.958 8.986 8.873 8.958 66,792 -0.15(-1.63%)
Apr 14, 2020 9.190 9.205 9.014 9.106 135,286 +0.08(+0.94%)
Apr 13, 2020 9.261 9.261 8.845 9.021 104,794 -0.14(-1.57%)
Apr 09, 2020 9.291 9.403 9.088 9.165 98,627 +0.09(+1.00%)
Apr 08, 2020 8.948 9.102 8.801 9.074 59,922 +0.29(+3.35%)
Apr 07, 2020 8.647 8.927 8.647 8.780 202,262 +0.28(+3.29%)
Apr 06, 2020 7.989 8.514 7.947 8.500 66,593 +0.63(+8.00%)
Apr 03, 2020 8.038 8.115 7.745 7.870 92,481 -0.31(-3.85%)
Apr 02, 2020 7.989 8.185 7.982 8.185 129,473 +0.18(+2.27%)
Apr 01, 2020 8.206 8.262 7.940 8.003 92,409 -0.40(-4.75%)
Mar 31, 2020 8.374 8.528 8.301 8.402 107,490 -0.08(-0.91%)
Mar 30, 2020 8.388 8.535 8.206 8.479 62,076 +0.13(+1.51%)
Mar 27, 2020 8.213 8.458 8.213 8.353 83,190 -0.07(-0.83%)
Mar 26, 2020 8.220 8.521 8.143 8.423 72,176 +0.38(+4.79%)
Mar 25, 2020 7.612 8.353 7.577 8.038 104,059 +0.59(+7.99%)
Mar 24, 2020 7.101 7.681 7.094 7.444 96,213 +0.57(+8.24%)
Mar 23, 2020 7.150 7.192 6.632 6.877 191,176 -0.34(-4.70%)
Mar 20, 2020 7.003 7.556 6.996 7.216 76,615 +0.21(+3.05%)
Mar 19, 2020 6.401 7.157 5.975 7.003 155,608 +0.32(+4.82%)
Mar 18, 2020 7.416 7.447 6.419 6.681 265,688 -1.25(-15.71%)
Mar 17, 2020 7.717 7.994 7.612 7.926 65,477 +0.24(+3.18%)
Mar 16, 2020 6.296 8.141 6.296 7.682 216,322 -0.88(-10.29%)
Mar 13, 2020 8.346 8.668 8.101 8.563 128,502 +0.43(+5.24%)
Mar 12, 2020 8.843 8.850 8.136 8.136 162,116 -1.19(-12.75%)
Mar 11, 2020 9.717 9.787 9.312 9.326 103,900 -0.67(-6.74%)
Mar 10, 2020 9.750 10.01 9.595 10.000 116,847 +0.41(+4.27%)
Mar 09, 2020 10.01 10.03 9.569 9.590 180,321 -0.96(-9.09%)
Mar 06, 2020 10.42 10.55 10.35 10.55 96,770 -0.10(-0.98%)
Mar 05, 2020 10.74 10.74 10.56 10.65 117,969 -0.17(-1.54%)
Mar 04, 2020 10.61 10.82 10.54 10.82 87,862 +0.40(+3.80%)
Mar 03, 2020 10.48 10.67 10.36 10.42 110,840 -0.02(-0.20%)
Mar 02, 2020 10.07 10.44 10.07 10.44 218,650 +0.34(+3.37%)
Feb 28, 2020 10.42 10.42 9.951 10.10 190,084 -0.45(-4.28%)
Feb 27, 2020 10.76 10.78 10.44 10.56 102,611 -0.38(-3.43%)
Feb 26, 2020 10.86 11.04 10.83 10.93 95,878 +0.09(+0.83%)
Feb 25, 2020 11.27 11.27 10.81 10.84 113,634 -0.36(-3.22%)
Feb 24, 2020 11.42 11.51 11.10 11.20 124,115 -0.37(-3.18%)
Feb 21, 2020 11.63 11.63 11.53 11.57 70,993 -0.06(-0.54%)
Feb 20, 2020 11.65 11.70 11.61 11.63 88,919 -0.08(-0.65%)
Feb 19, 2020 11.65 11.73 11.65 11.71 48,691 +0.04(+0.36%)
Feb 18, 2020 11.70 11.70 11.64 11.67 94,600 -0.02(-0.18%)
Feb 14, 2020 11.65 11.69 11.63 11.69 79,201 +0.06(+0.54%)
Feb 13, 2020 11.61 11.65 11.61 11.62 68,868 -0.03(-0.30%)
Feb 12, 2020 11.68 11.68 11.64 11.66 50,995 +0.06(+0.54%)
Feb 11, 2020 11.68 11.70 11.58 11.60 76,779 +0.05(+0.40%)
Feb 10, 2020 11.59 11.61 11.52 11.55 105,089 -0.01(-0.06%)
Feb 07, 2020 11.63 11.63 11.51 11.56 76,520 -0.02(-0.18%)
Feb 06, 2020 11.61 11.61 11.56 11.58 91,449 +0.01(+0.12%)
Feb 05, 2020 11.56 11.61 11.56 11.56 80,221 +0.06(+0.54%)
Feb 04, 2020 11.47 11.55 11.43 11.50 99,195 +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.