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

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

16.72 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2014 7.196 7.299 7.173 7.204 50,686 +0.05(+0.64%)
Oct 30, 2014 7.101 7.183 7.088 7.158 25,868 +0.06(+0.87%)
Oct 29, 2014 7.140 7.161 7.076 7.097 47,723 -0.01(-0.12%)
Oct 28, 2014 7.084 7.149 7.036 7.106 58,421 +0.03(+0.36%)
Oct 27, 2014 7.097 7.119 7.119 7.080 18,980 -0.04(-0.54%)
Oct 24, 2014 7.084 7.140 7.057 7.119 64,273 +0.06(+0.85%)
Oct 23, 2014 7.028 7.084 6.998 7.058 59,762 +0.07(+0.98%)
Oct 22, 2014 6.938 7.024 6.938 6.990 54,797 +0.05(+0.74%)
Oct 21, 2014 6.831 6.942 6.831 6.938 76,775 +0.12(+1.70%)
Oct 20, 2014 6.779 6.835 6.779 6.822 27,041 +0.06(+0.95%)
Oct 17, 2014 6.728 6.882 6.728 6.758 59,834 +0.03(+0.38%)
Oct 16, 2014 6.517 6.761 6.517 6.732 63,554 +0.11(+1.62%)
Oct 15, 2014 6.655 6.663 6.478 6.624 107,972 -0.07(-1.03%)
Oct 14, 2014 6.779 6.779 6.659 6.693 102,431 -0.06(-0.90%)
Oct 13, 2014 6.929 6.977 6.754 6.754 72,578 -0.15(-2.17%)
Oct 10, 2014 7.080 7.080 6.904 6.904 69,015 -0.18(-2.55%)
Oct 09, 2014 7.166 7.166 7.059 7.084 31,973 -0.12(-1.67%)
Oct 08, 2014 7.179 7.209 7.106 7.204 45,837 +0.04(+0.56%)
Oct 07, 2014 7.198 7.198 7.164 7.164 20,440 -0.05(-0.65%)
Oct 06, 2014 7.245 7.250 7.177 7.211 36,032 +0.01(+0.18%)
Oct 03, 2014 7.215 7.237 7.177 7.198 33,203 +0.02(+0.24%)
Oct 02, 2014 7.318 7.318 7.164 7.181 69,135 -0.12(-1.64%)
Oct 01, 2014 7.412 7.437 7.267 7.301 30,704 -0.12(-1.55%)
Sep 30, 2014 7.420 7.433 7.401 7.416 31,636 +0.01(+0.17%)
Sep 29, 2014 7.412 7.416 7.364 7.403 39,757 -0.05(-0.63%)
Sep 26, 2014 7.497 7.501 7.416 7.450 65,200 -0.04(-0.51%)
Sep 25, 2014 7.497 7.544 7.474 7.489 29,378 -0.06(-0.79%)
Sep 24, 2014 7.506 7.553 7.474 7.548 23,066 +0.05(+0.63%)
Sep 23, 2014 7.531 7.570 7.489 7.501 57,194 -0.03(-0.40%)
Sep 22, 2014 7.600 7.612 7.531 7.531 56,101 -0.07(-0.95%)
Sep 19, 2014 7.642 7.642 7.578 7.604 34,838 -0.00(-0.06%)
Sep 18, 2014 7.608 7.634 7.591 7.608 46,654 -0.00(-0.06%)
Sep 17, 2014 7.629 7.642 7.587 7.612 53,721 +0.00(+0.06%)
Sep 16, 2014 7.540 7.642 7.531 7.608 40,019 +0.03(+0.34%)
Sep 15, 2014 7.557 7.608 7.531 7.583 32,329 +0.03(+0.34%)
Sep 12, 2014 7.612 7.668 7.553 7.557 36,309 -0.07(-0.90%)
Sep 11, 2014 7.544 7.625 7.536 7.625 80,626 +0.03(+0.39%)
Sep 10, 2014 7.557 7.600 7.557 7.595 45,490 +0.01(+0.13%)
Sep 09, 2014 7.555 7.589 7.547 7.585 33,496 -0.03(-0.33%)
Sep 08, 2014 7.619 7.674 7.589 7.611 175,775 -0.03(-0.39%)
Sep 05, 2014 7.768 7.768 7.636 7.640 80,414 -0.12(-1.53%)
Sep 04, 2014 7.725 7.768 7.721 7.759 51,132 +0.03(+0.38%)
Sep 03, 2014 7.768 7.785 7.721 7.729 64,406 -0.01(-0.10%)
Sep 02, 2014 7.763 7.763 7.737 7.737 77,931 -0.01(-0.07%)
Aug 29, 2014 7.746 7.742 7.742 7.742 63,138 +0.01(+0.16%)
Aug 28, 2014 7.679 7.755 7.679 7.729 105,363 +0.03(+0.33%)
Aug 27, 2014 7.717 7.742 7.687 7.704 62,351 -0.02(-0.22%)
Aug 26, 2014 7.717 7.729 7.717 7.721 31,310 +0.00(+0.06%)
Aug 25, 2014 7.717 7.721 7.674 7.717 63,798 +0.03(+0.33%)
Aug 22, 2014 7.700 7.721 7.700 7.691 59,479 -0.02(-0.22%)
Aug 21, 2014 7.646 7.712 7.646 7.708 50,291 +0.02(+0.28%)
Aug 20, 2014 7.572 7.721 7.572 7.687 89,433 +0.06(+0.84%)
Aug 19, 2014 7.526 7.623 7.526 7.623 52,419 +0.08(+1.07%)
Aug 18, 2014 7.517 7.555 7.517 7.543 58,245 +0.06(+0.74%)
Aug 15, 2014 7.543 7.543 7.479 7.488 23,594 -0.04(-0.56%)
Aug 14, 2014 7.568 7.568 7.568 7.530 53,462 -0.01(-0.11%)
Aug 13, 2014 7.530 7.568 7.513 7.538 50,532 +0.03(+0.34%)
Aug 12, 2014 7.488 7.530 7.424 7.513 40,766 +0.06(+0.85%)
Aug 11, 2014 7.390 7.458 7.385 7.449 131,469 +0.08(+1.04%)
Aug 08, 2014 7.386 7.411 7.343 7.373 45,042 -0.00(-0.04%)
Aug 07, 2014 7.363 7.380 7.363 7.376 57,479 +0.01(+0.11%)
Aug 06, 2014 7.384 7.388 7.346 7.367 55,095 -0.02(-0.23%)
Aug 05, 2014 7.392 7.451 7.384 7.384 47,454 -0.07(-0.91%)
Aug 04, 2014 7.481 7.506 7.418 7.451 47,146 -0.04(-0.51%)
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.