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 -0.04 (-0.24%)
Official Closing 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 28, 2017 8.053 8.069 8.043 8.058 43,768 +0.01(+0.06%)
Apr 27, 2017 8.048 8.053 7.997 8.053 45,795 +0.05(+0.58%)
Apr 26, 2017 8.002 8.038 7.991 8.007 101,316 -0.01(-0.06%)
Apr 25, 2017 7.945 8.022 7.924 8.012 126,339 +0.11(+1.37%)
Apr 24, 2017 7.841 7.934 7.841 7.903 108,567 +0.08(+1.06%)
Apr 21, 2017 7.831 7.836 7.790 7.821 77,756 +0.01(+0.07%)
Apr 20, 2017 7.800 7.816 7.779 7.816 32,274 +0.07(+0.93%)
Apr 19, 2017 7.769 7.779 7.728 7.743 76,798 -0.02(-0.20%)
Apr 18, 2017 7.759 7.769 7.738 7.759 44,685 +0.00(+0.00%)
Apr 17, 2017 7.779 7.779 7.733 7.759 39,604 +0.03(+0.40%)
Apr 13, 2017 7.764 7.790 7.707 7.728 30,435 -0.04(-0.53%)
Apr 12, 2017 7.769 7.769 7.733 7.769 42,871 +0.01(+0.13%)
Apr 11, 2017 7.779 7.779 7.716 7.759 56,988 +0.02(+0.20%)
Apr 10, 2017 7.743 7.795 7.730 7.743 89,131 -0.00(-0.05%)
Apr 07, 2017 7.753 7.768 7.706 7.747 36,283 +0.02(+0.20%)
Apr 06, 2017 7.712 7.773 7.712 7.732 72,031 +0.03(+0.33%)
Apr 05, 2017 7.706 7.753 7.701 7.706 52,783 +0.00(+0.00%)
Apr 04, 2017 7.696 7.712 7.691 7.706 39,318 -0.02(-0.27%)
Apr 03, 2017 7.701 7.729 7.686 7.727 18,090 +0.02(+0.21%)
Mar 31, 2017 7.717 7.717 7.701 7.711 29,173 +0.01(+0.12%)
Mar 30, 2017 7.660 7.722 7.660 7.701 29,391 +0.02(+0.20%)
Mar 29, 2017 7.681 7.753 7.677 7.686 24,710 -0.02(-0.27%)
Mar 28, 2017 7.655 7.706 7.619 7.706 66,305 +0.05(+0.67%)
Mar 27, 2017 7.552 7.681 7.552 7.655 44,363 +0.00(+0.00%)
Mar 24, 2017 7.737 7.737 7.640 7.655 42,765 -0.04(-0.53%)
Mar 23, 2017 7.712 7.727 7.686 7.696 36,116 -0.03(-0.33%)
Mar 22, 2017 7.670 7.722 7.645 7.722 26,960 +0.02(+0.27%)
Mar 21, 2017 7.747 7.747 7.671 7.701 47,642 -0.03(-0.33%)
Mar 20, 2017 7.655 7.732 7.655 7.727 56,582 +0.06(+0.74%)
Mar 17, 2017 7.665 7.670 7.640 7.670 14,329 +0.04(+0.47%)
Mar 16, 2017 7.624 7.670 7.624 7.634 57,363 +0.01(+0.14%)
Mar 15, 2017 7.547 7.635 7.547 7.624 58,379 +0.07(+0.96%)
Mar 14, 2017 7.593 7.593 7.527 7.552 16,846 -0.03(-0.34%)
Mar 13, 2017 7.568 7.634 7.568 7.578 59,775 +0.02(+0.27%)
Mar 10, 2017 7.537 7.609 7.537 7.557 34,407 +0.02(+0.27%)
Mar 09, 2017 7.578 7.578 7.496 7.537 26,977 -0.03(-0.39%)
Mar 08, 2017 7.582 7.584 7.556 7.567 19,069 +0.01(+0.07%)
Mar 07, 2017 7.587 7.592 7.541 7.562 34,324 +0.01(+0.07%)
Mar 06, 2017 7.541 7.572 7.526 7.556 30,768 +0.00(+0.00%)
Mar 03, 2017 7.608 7.654 7.551 7.556 49,951 -0.04(-0.54%)
Mar 02, 2017 7.628 7.641 7.597 7.597 35,144 -0.06(-0.73%)
Mar 01, 2017 7.638 7.679 7.638 7.654 51,681 +0.04(+0.47%)
Feb 28, 2017 7.608 7.633 7.580 7.618 33,723 +0.03(+0.34%)
Feb 27, 2017 7.633 7.633 7.582 7.592 49,021 -0.04(-0.54%)
Feb 24, 2017 7.572 7.633 7.556 7.633 38,411 +0.03(+0.40%)
Feb 23, 2017 7.577 7.608 7.551 7.602 58,774 +0.04(+0.54%)
Feb 22, 2017 7.490 7.562 7.490 7.562 32,975 +0.06(+0.82%)
Feb 21, 2017 7.488 7.511 7.485 7.500 47,557 +0.03(+0.34%)
Feb 17, 2017 7.475 7.475 7.475 0 -0.01(-0.14%)
Feb 16, 2017 7.480 7.500 7.447 7.485 65,008 -0.01(-0.14%)
Feb 15, 2017 7.475 7.501 7.470 7.495 72,406 +0.02(+0.20%)
Feb 14, 2017 7.424 7.480 7.424 7.480 67,149 +0.04(+0.55%)
Feb 13, 2017 7.434 7.454 7.429 7.439 65,217 +0.03(+0.34%)
Feb 10, 2017 7.429 7.434 7.403 7.413 36,469 +0.02(+0.21%)
Feb 09, 2017 7.408 7.428 7.383 7.398 18,292 +0.01(+0.08%)
Feb 08, 2017 7.346 7.392 7.341 7.392 57,356 +0.05(+0.62%)
Feb 07, 2017 7.372 7.384 7.336 7.346 52,079 -0.01(-0.14%)
Feb 06, 2017 7.351 7.387 7.331 7.357 31,508 -0.02(-0.21%)
Feb 03, 2017 7.326 7.375 7.324 7.372 55,081 +0.06(+0.76%)
Feb 02, 2017 7.285 7.326 7.265 7.316 50,597 +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.