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, 2016 6.879 6.919 6.869 6.889 348,706 +0.03(+0.51%)
Oct 28, 2016 6.884 6.989 6.854 6.854 155,165 -0.01(-0.21%)
Oct 27, 2016 6.869 6.894 6.829 6.869 109,447 +0.02(+0.28%)
Oct 26, 2016 6.884 6.884 6.779 6.849 105,799 -0.04(-0.58%)
Oct 25, 2016 6.849 6.909 6.849 6.889 289,050 +0.04(+0.58%)
Oct 24, 2016 6.869 6.949 6.809 6.849 40,546 +0.05(+0.68%)
Oct 21, 2016 6.719 6.803 6.719 6.803 18,244 +0.06(+0.86%)
Oct 20, 2016 6.759 6.784 6.694 6.744 18,361 -0.03(-0.44%)
Oct 19, 2016 6.784 6.789 6.724 6.774 38,236 +0.01(+0.15%)
Oct 18, 2016 6.754 6.794 6.754 6.764 29,745 +0.07(+1.12%)
Oct 17, 2016 6.754 6.754 6.674 6.689 44,266 -0.06(-0.89%)
Oct 14, 2016 6.759 6.764 6.729 6.749 65,962 +0.02(+0.37%)
Oct 13, 2016 6.714 6.730 6.694 6.724 85,834 -0.06(-0.88%)
Oct 12, 2016 6.804 6.819 6.769 6.784 29,695 -0.02(-0.37%)
Oct 11, 2016 6.889 6.942 6.794 6.809 72,456 -0.09(-1.31%)
Oct 10, 2016 6.894 6.979 6.894 6.899 14,223 +0.01(+0.22%)
Oct 07, 2016 6.919 6.949 6.874 6.884 30,645 -0.03(-0.50%)
Oct 06, 2016 6.929 6.954 6.894 6.919 37,543 -0.03(-0.43%)
Oct 05, 2016 6.959 6.959 6.944 6.949 29,605 +0.03(+0.50%)
Oct 04, 2016 6.979 6.994 6.909 6.914 25,639 -0.04(-0.64%)
Oct 03, 2016 6.944 6.967 6.934 6.959 22,347 +0.02(+0.36%)
Sep 30, 2016 6.914 6.984 6.914 6.934 11,221 +0.04(+0.58%)
Sep 29, 2016 6.909 6.973 6.889 6.894 24,156 -0.01(-0.22%)
Sep 28, 2016 6.894 6.974 6.855 6.909 49,267 +0.04(+0.58%)
Sep 27, 2016 6.914 7.048 6.860 6.870 51,560 -0.03(-0.50%)
Sep 26, 2016 6.934 6.954 6.879 6.904 31,354 -0.09(-1.28%)
Sep 23, 2016 6.979 7.048 6.954 6.994 33,397 +0.03(+0.50%)
Sep 22, 2016 6.934 7.023 6.934 6.959 33,568 +0.05(+0.79%)
Sep 21, 2016 6.860 6.907 6.835 6.904 23,487 +0.07(+1.02%)
Sep 20, 2016 6.825 6.850 6.805 6.835 34,086 +0.02(+0.36%)
Sep 19, 2016 6.805 6.835 6.790 6.810 43,056 +0.04(+0.66%)
Sep 16, 2016 6.775 6.780 6.750 6.765 30,933 -0.03(-0.44%)
Sep 15, 2016 6.785 6.870 6.784 6.795 94,511 +0.01(+0.22%)
Sep 14, 2016 6.850 6.870 6.760 6.780 47,033 -0.07(-1.01%)
Sep 13, 2016 6.899 6.937 6.800 6.850 48,004 -0.07(-1.00%)
Sep 12, 2016 6.845 6.919 6.825 6.919 47,468 +0.02(+0.36%)
Sep 09, 2016 6.994 6.994 6.894 6.894 9,630 -0.13(-1.91%)
Sep 08, 2016 7.028 7.048 6.979 7.028 49,339 +0.00(+0.07%)
Sep 07, 2016 6.999 7.024 6.983 7.024 52,394 +0.03(+0.42%)
Sep 06, 2016 6.959 6.996 6.950 6.994 77,733 +0.06(+0.85%)
Sep 02, 2016 6.915 6.935 6.935 6.935 105,960 +0.04(+0.65%)
Sep 01, 2016 6.885 6.890 6.861 6.890 63,750 -0.00(-0.01%)
Aug 31, 2016 6.925 6.925 6.890 6.890 81,609 -0.03(-0.50%)
Aug 30, 2016 6.945 6.945 6.885 6.925 63,175 -0.02(-0.28%)
Aug 29, 2016 6.885 6.979 6.873 6.945 89,266 +0.08(+1.15%)
Aug 26, 2016 6.920 6.979 6.829 6.866 36,996 -0.04(-0.64%)
Aug 25, 2016 6.920 6.979 6.895 6.910 28,903 -0.01(-0.21%)
Aug 24, 2016 6.940 6.974 6.910 6.925 26,153 -0.03(-0.43%)
Aug 23, 2016 6.964 6.979 6.920 6.955 57,739 +0.02(+0.28%)
Aug 22, 2016 6.955 6.964 6.925 6.935 50,919 -0.02(-0.28%)
Aug 19, 2016 6.925 6.959 6.895 6.955 281,034 -0.00(-0.07%)
Aug 18, 2016 6.935 6.964 6.866 6.959 30,621 +0.04(+0.64%)
Aug 17, 2016 6.974 6.974 6.841 6.915 28,969 -0.01(-0.21%)
Aug 16, 2016 6.871 6.930 6.866 6.930 65,952 +0.05(+0.79%)
Aug 15, 2016 6.861 6.881 6.842 6.876 29,439 +0.02(+0.29%)
Aug 12, 2016 6.861 6.866 6.816 6.856 27,452 +0.02(+0.29%)
Aug 11, 2016 6.816 6.856 6.762 6.836 55,000 +0.08(+1.17%)
Aug 10, 2016 6.782 6.787 6.747 6.757 35,552 -0.02(-0.30%)
Aug 09, 2016 6.762 6.777 6.743 6.777 23,782 +0.01(+0.15%)
Aug 08, 2016 6.748 6.772 6.732 6.767 24,143 +0.04(+0.66%)
Aug 05, 2016 6.738 6.738 6.713 6.723 31,256 +0.03(+0.44%)
Aug 04, 2016 6.699 6.737 6.671 6.694 22,017 +0.01(+0.22%)
Aug 03, 2016 6.674 6.728 6.674 6.679 13,673 -0.00(-0.07%)
Aug 02, 2016 6.782 6.782 6.640 6.684 18,541 -0.07(-1.09%)
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.