Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.69 -0.03 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Jan 31, 2017 7.310 7.320 7.295 7.305 22,975 +0.02(+0.21%)
Jan 30, 2017 7.300 7.320 7.268 7.290 24,599 -0.03(-0.35%)
Jan 27, 2017 7.280 7.320 7.249 7.315 41,928 +0.06(+0.77%)
Jan 26, 2017 7.254 7.259 7.225 7.259 42,034 +0.01(+0.20%)
Jan 25, 2017 7.244 7.249 7.239 7.245 46,231 +0.02(+0.22%)
Jan 24, 2017 7.214 7.229 7.186 7.229 46,056 +0.03(+0.35%)
Jan 23, 2017 7.193 7.229 7.163 7.204 54,557 +0.03(+0.42%)
Jan 20, 2017 7.158 7.178 7.148 7.173 21,700 +0.04(+0.57%)
Jan 19, 2017 7.168 7.168 7.112 7.132 17,277 -0.05(-0.64%)
Jan 18, 2017 7.132 7.178 7.102 7.178 37,886 +0.04(+0.50%)
Jan 17, 2017 7.143 7.178 7.138 7.143 40,630 -0.03(-0.35%)
Jan 13, 2017 7.168 7.168 7.168 0 +0.03(+0.43%)
Jan 12, 2017 7.102 7.138 7.097 7.138 17,944 +0.01(+0.07%)
Jan 11, 2017 7.127 7.138 7.102 7.132 31,087 +0.01(+0.07%)
Jan 10, 2017 7.127 7.141 7.116 7.127 22,930 +0.02(+0.23%)
Jan 09, 2017 7.076 7.116 7.076 7.111 37,609 +0.02(+0.35%)
Jan 06, 2017 7.051 7.091 7.051 7.086 27,976 +0.04(+0.51%)
Jan 05, 2017 7.000 7.071 7.000 7.051 35,490 +0.04(+0.50%)
Jan 04, 2017 7.005 7.020 6.996 7.015 32,847 +0.05(+0.65%)
Jan 03, 2017 6.980 7.006 6.945 6.970 40,165 +0.03(+0.44%)
Dec 30, 2016 6.940 6.940 6.940 0 -0.03(-0.41%)
Dec 29, 2016 6.970 7.046 6.940 6.968 22,252 +0.01(+0.13%)
Dec 28, 2016 6.990 6.990 6.945 6.959 30,180 -0.05(-0.66%)
Dec 27, 2016 7.005 7.020 6.979 7.005 30,671 +0.03(+0.43%)
Dec 23, 2016 6.975 6.975 6.975 0 +0.01(+0.07%)
Dec 22, 2016 7.010 7.010 6.970 6.970 56,892 -0.03(-0.36%)
Dec 21, 2016 6.990 7.005 6.990 6.995 18,395 +0.01(+0.15%)
Dec 20, 2016 7.015 7.035 6.950 6.985 54,363 -0.01(-0.07%)
Dec 19, 2016 7.005 7.015 6.965 6.990 121,468 -0.02(-0.22%)
Dec 16, 2016 6.995 7.005 6.970 7.005 82,772 +0.01(+0.14%)
Dec 15, 2016 6.980 7.001 6.960 6.995 33,728 -0.01(-0.14%)
Dec 14, 2016 7.035 7.046 7.005 7.005 34,045 -0.03(-0.43%)
Dec 13, 2016 6.955 7.046 6.955 7.035 69,574 +0.08(+1.16%)
Dec 12, 2016 6.945 6.975 6.945 6.955 9,125 -0.03(-0.36%)
Dec 09, 2016 6.970 6.985 6.957 6.980 43,672 +0.02(+0.29%)
Dec 08, 2016 6.889 6.970 6.889 6.960 59,195 +0.07(+1.02%)
Dec 07, 2016 6.854 6.904 6.844 6.889 60,103 +0.06(+0.81%)
Dec 06, 2016 6.784 6.834 6.784 6.834 76,897 +0.05(+0.68%)
Dec 05, 2016 6.774 6.789 6.743 6.788 45,119 +0.06(+0.96%)
Dec 02, 2016 6.744 6.751 6.708 6.724 16,437 -0.01(-0.15%)
Dec 01, 2016 6.769 6.769 6.719 6.734 37,711 -0.01(-0.15%)
Nov 30, 2016 6.759 6.784 6.744 6.744 39,975 -0.01(-0.07%)
Nov 29, 2016 6.784 6.839 6.729 6.749 253,440 -0.02(-0.30%)
Nov 28, 2016 6.839 6.904 6.764 6.769 47,449 -0.09(-1.33%)
Nov 25, 2016 6.859 6.879 6.829 6.860 18,023 +0.05(+0.68%)
Nov 23, 2016 6.814 6.814 6.814 0 -0.06(-0.80%)
Nov 22, 2016 6.839 6.899 6.839 6.869 64,672 +0.06(+0.81%)
Nov 21, 2016 6.794 6.829 6.772 6.814 100,827 +0.05(+0.74%)
Nov 18, 2016 6.744 6.774 6.739 6.764 81,177 -0.01(-0.07%)
Nov 17, 2016 6.724 6.784 6.723 6.769 89,609 +0.04(+0.52%)
Nov 16, 2016 6.724 6.744 6.673 6.734 63,074 -0.02(-0.30%)
Nov 15, 2016 6.744 6.758 6.709 6.754 57,074 -0.01(-0.07%)
Nov 14, 2016 6.829 6.839 6.729 6.759 43,970 -0.09(-1.25%)
Nov 11, 2016 6.794 6.845 6.794 6.844 40,459 +0.09(+1.26%)
Nov 10, 2016 6.894 6.894 6.744 6.759 35,655 -0.11(-1.54%)
Nov 09, 2016 6.749 6.894 6.743 6.864 27,279 +0.06(+0.89%)
Nov 08, 2016 6.804 6.819 6.779 6.804 42,879 -0.01(-0.08%)
Nov 07, 2016 6.824 6.824 6.764 6.809 42,918 +0.11(+1.68%)
Nov 04, 2016 6.759 6.794 6.682 6.697 44,384 -0.06(-0.92%)
Nov 03, 2016 6.784 6.814 6.739 6.759 18,206 -0.02(-0.29%)
Nov 02, 2016 6.884 6.889 6.759 6.779 25,300 -0.11(-1.67%)
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.