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, 2017 9.138 9.138 9.072 9.088 46,348 +0.01(+0.15%)
Oct 30, 2017 9.047 9.091 9.047 9.074 52,808 +0.02(+0.23%)
Oct 27, 2017 9.058 9.095 9.047 9.053 53,656 +0.04(+0.41%)
Oct 26, 2017 9.005 9.074 9.003 9.016 49,039 +0.04(+0.47%)
Oct 25, 2017 9.079 9.079 8.952 8.973 49,873 -0.10(-1.11%)
Oct 24, 2017 9.117 9.149 9.074 9.074 77,737 -0.02(-0.23%)
Oct 23, 2017 9.117 9.138 9.085 9.095 64,542 -0.01(-0.12%)
Oct 20, 2017 9.101 9.117 9.089 9.106 46,125 +0.02(+0.18%)
Oct 19, 2017 9.074 9.095 9.072 9.090 21,495 -0.01(-0.12%)
Oct 18, 2017 9.069 9.101 9.069 9.101 72,806 +0.01(+0.12%)
Oct 17, 2017 9.143 9.143 9.090 9.090 37,496 -0.03(-0.35%)
Oct 16, 2017 9.090 9.143 9.090 9.122 51,865 +0.03(+0.35%)
Oct 13, 2017 9.074 9.101 9.058 9.090 31,444 +0.04(+0.47%)
Oct 12, 2017 9.074 9.074 9.044 9.047 29,492 -0.01(-0.12%)
Oct 11, 2017 9.074 9.074 9.042 9.058 46,205 +0.02(+0.25%)
Oct 10, 2017 9.046 9.046 8.990 9.036 92,598 +0.02(+0.24%)
Oct 09, 2017 8.999 9.025 8.946 9.015 43,117 +0.07(+0.77%)
Oct 06, 2017 8.972 9.004 8.946 8.946 35,385 -0.03(-0.35%)
Oct 05, 2017 8.930 9.004 8.930 8.978 91,273 +0.05(+0.53%)
Oct 04, 2017 8.941 8.941 8.914 8.930 72,141 -0.02(-0.18%)
Oct 03, 2017 8.914 8.956 8.914 8.946 69,440 +0.03(+0.36%)
Oct 02, 2017 8.909 8.940 8.893 8.914 42,786 +0.04(+0.42%)
Sep 29, 2017 8.919 8.919 8.872 8.877 65,056 +0.03(+0.30%)
Sep 28, 2017 8.888 8.888 8.845 8.850 98,846 +0.02(+0.18%)
Sep 27, 2017 8.946 8.956 8.819 8.835 140,998 -0.06(-0.71%)
Sep 26, 2017 8.909 8.999 8.877 8.898 46,037 -0.06(-0.65%)
Sep 25, 2017 8.941 8.972 8.893 8.956 103,341 +0.02(+0.24%)
Sep 22, 2017 8.946 8.967 8.914 8.935 66,700 +0.01(+0.12%)
Sep 21, 2017 8.988 8.988 8.919 8.925 102,884 -0.04(-0.41%)
Sep 20, 2017 9.004 9.004 8.930 8.962 84,408 -0.02(-0.18%)
Sep 19, 2017 8.999 8.999 8.952 8.978 43,834 +0.02(+0.24%)
Sep 18, 2017 8.946 8.993 8.946 8.956 76,274 +0.02(+0.18%)
Sep 15, 2017 8.946 8.948 8.909 8.941 58,525 +0.03(+0.36%)
Sep 14, 2017 8.956 8.956 8.907 8.909 55,013 -0.01(-0.12%)
Sep 13, 2017 8.988 8.988 8.919 8.919 22,176 -0.03(-0.30%)
Sep 12, 2017 8.962 8.962 8.895 8.946 27,565 +0.04(+0.42%)
Sep 11, 2017 8.866 8.925 8.866 8.909 34,890 +0.12(+1.34%)
Sep 08, 2017 8.807 8.828 8.786 8.791 105,579 -0.01(-0.06%)
Sep 07, 2017 8.828 8.828 8.779 8.797 55,897 +0.01(+0.06%)
Sep 06, 2017 8.770 8.807 8.760 8.791 24,777 +0.09(+1.09%)
Sep 05, 2017 8.760 8.791 8.696 8.696 35,307 -0.09(-1.02%)
Sep 01, 2017 8.749 8.828 8.737 8.786 98,388 +0.06(+0.73%)
Aug 31, 2017 8.702 8.760 8.702 8.723 88,232 +0.07(+0.79%)
Aug 30, 2017 8.654 8.691 8.654 8.654 46,549 -0.02(-0.20%)
Aug 29, 2017 8.659 8.675 8.628 8.672 25,858 -0.01(-0.16%)
Aug 28, 2017 8.696 8.770 8.681 8.686 51,953 +0.03(+0.30%)
Aug 25, 2017 8.649 8.691 8.623 8.659 39,362 +0.04(+0.43%)
Aug 24, 2017 8.675 8.681 8.617 8.623 35,734 -0.03(-0.30%)
Aug 23, 2017 8.633 8.659 8.633 8.649 27,412 +0.01(+0.06%)
Aug 22, 2017 8.580 8.681 8.580 8.644 62,449 +0.07(+0.80%)
Aug 21, 2017 8.533 8.596 8.507 8.575 42,944 +0.02(+0.25%)
Aug 18, 2017 8.575 8.575 8.480 8.554 55,375 +0.04(+0.50%)
Aug 17, 2017 8.565 8.606 8.480 8.512 65,815 -0.07(-0.80%)
Aug 16, 2017 8.623 8.644 8.580 8.580 32,355 +0.02(+0.25%)
Aug 15, 2017 8.559 8.595 8.554 8.559 36,108 +0.00(+0.00%)
Aug 14, 2017 8.580 8.612 8.544 8.559 81,855 +0.06(+0.68%)
Aug 11, 2017 8.486 8.522 8.264 8.501 58,197 +0.04(+0.50%)
Aug 10, 2017 8.601 8.601 8.459 8.459 83,526 -0.20(-2.25%)
Aug 09, 2017 8.702 8.702 8.623 8.654 81,100 -0.06(-0.65%)
Aug 08, 2017 8.690 8.789 8.690 8.711 31,114 +0.01(+0.06%)
Aug 07, 2017 8.748 8.764 8.701 8.706 46,276 -0.02(-0.18%)
Aug 04, 2017 8.785 8.821 8.711 8.722 36,300 -0.04(-0.42%)
Aug 03, 2017 8.758 8.785 8.758 8.758 11,387 -0.01(-0.06%)
Aug 02, 2017 8.795 8.795 8.748 8.764 11,186 +0.01(+0.06%)
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.