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, 2018 8.943 9.103 8.943 8.972 53,705 +0.05(+0.58%)
Oct 30, 2018 8.960 8.966 8.858 8.920 29,438 -0.01(-0.13%)
Oct 29, 2018 9.029 9.092 8.926 8.931 63,491 +0.01(+0.06%)
Oct 26, 2018 8.989 9.121 8.840 8.926 49,747 -0.21(-2.32%)
Oct 25, 2018 9.092 9.143 8.990 9.138 40,916 +0.12(+1.33%)
Oct 24, 2018 9.321 9.321 8.979 9.017 67,067 -0.27(-2.96%)
Oct 23, 2018 9.315 9.315 9.126 9.292 54,941 -0.04(-0.43%)
Oct 22, 2018 9.401 9.401 9.310 9.332 61,164 -0.04(-0.43%)
Oct 19, 2018 9.464 9.464 9.321 9.373 42,415 -0.01(-0.12%)
Oct 18, 2018 9.464 9.464 9.292 9.384 98,602 -0.06(-0.67%)
Oct 17, 2018 9.516 9.516 9.398 9.447 57,036 -0.02(-0.24%)
Oct 16, 2018 9.304 9.470 9.304 9.470 54,718 +0.25(+2.73%)
Oct 15, 2018 9.298 9.332 9.218 9.218 153,816 -0.03(-0.31%)
Oct 12, 2018 9.166 9.298 9.166 9.247 51,143 +0.09(+0.94%)
Oct 11, 2018 9.436 9.436 9.040 9.161 188,574 -0.21(-2.23%)
Oct 10, 2018 9.574 9.586 9.341 9.369 145,082 -0.20(-2.14%)
Oct 09, 2018 9.654 9.654 9.495 9.574 73,936 +0.05(+0.48%)
Oct 08, 2018 9.415 9.551 9.415 9.529 61,788 +0.05(+0.48%)
Oct 05, 2018 9.751 9.773 9.466 9.483 177,366 -0.28(-2.91%)
Oct 04, 2018 9.921 9.921 9.745 9.768 52,556 -0.22(-2.17%)
Oct 03, 2018 10.00 10.06 9.984 9.984 29,579 +0.01(+0.06%)
Oct 02, 2018 10.04 10.09 9.967 9.978 46,577 -0.09(-0.85%)
Oct 01, 2018 10.09 10.15 10.06 10.06 34,996 -0.03(-0.34%)
Sep 28, 2018 10.07 10.11 10.07 10.10 16,699 -0.02(-0.22%)
Sep 27, 2018 10.09 10.14 10.04 10.12 31,497 +0.08(+0.79%)
Sep 26, 2018 10.10 10.21 10.04 10.04 41,235 -0.08(-0.79%)
Sep 25, 2018 10.13 10.13 10.08 10.12 48,214 +0.01(+0.11%)
Sep 24, 2018 10.08 10.13 10.07 10.11 55,936 +0.05(+0.51%)
Sep 21, 2018 9.972 10.06 9.972 10.06 55,020 +0.06(+0.57%)
Sep 20, 2018 9.955 10.07 9.950 10.00 66,757 +0.10(+0.98%)
Sep 19, 2018 9.898 9.933 9.898 9.904 42,502 -0.01(-0.11%)
Sep 18, 2018 9.933 9.933 9.898 9.916 50,610 +0.00(+0.00%)
Sep 17, 2018 9.916 9.933 9.899 9.916 46,700 +0.00(+0.00%)
Sep 14, 2018 9.927 9.927 9.898 9.916 52,383 +0.00(+0.00%)
Sep 13, 2018 9.933 9.933 9.887 9.916 108,074 +0.05(+0.46%)
Sep 12, 2018 9.830 9.887 9.830 9.870 45,285 +0.02(+0.17%)
Sep 11, 2018 9.807 9.853 9.807 9.853 111,841 +0.01(+0.15%)
Sep 10, 2018 9.821 9.855 9.794 9.838 52,102 +0.05(+0.52%)
Sep 07, 2018 9.799 9.830 9.748 9.788 49,017 -0.03(-0.29%)
Sep 06, 2018 9.850 9.852 9.805 9.816 65,880 -0.05(-0.52%)
Sep 05, 2018 10.00 10.00 9.714 9.867 165,561 -0.21(-2.13%)
Sep 04, 2018 10.06 10.17 9.887 10.08 87,189 -0.03(-0.34%)
Aug 31, 2018 10.12 10.12 10.12 0 -0.05(-0.50%)
Aug 30, 2018 10.15 10.20 10.12 10.17 25,421 -0.06(-0.61%)
Aug 29, 2018 10.19 10.28 10.19 10.23 18,796 +0.03(+0.33%)
Aug 28, 2018 10.21 10.30 10.18 10.19 25,269 +0.03(+0.33%)
Aug 27, 2018 10.17 10.36 10.16 10.16 21,077 -0.01(-0.06%)
Aug 24, 2018 10.17 10.17 10.13 10.17 36,984 +0.05(+0.50%)
Aug 23, 2018 10.18 10.19 10.12 10.12 47,060 -0.03(-0.33%)
Aug 22, 2018 10.18 10.18 10.09 10.15 37,973 -0.03(-0.28%)
Aug 21, 2018 10.12 10.18 10.11 10.18 41,061 +0.07(+0.73%)
Aug 20, 2018 10.08 10.10 10.06 10.10 30,003 +0.05(+0.45%)
Aug 17, 2018 9.997 10.08 9.918 10.06 24,420 +0.04(+0.39%)
Aug 16, 2018 9.991 10.05 9.954 10.02 76,326 +0.13(+1.31%)
Aug 15, 2018 10.09 10.12 9.822 9.889 95,996 -0.16(-1.63%)
Aug 14, 2018 10.14 10.15 10.05 10.05 77,869 -0.06(-0.61%)
Aug 13, 2018 10.21 10.23 10.12 10.12 40,120 -0.09(-0.89%)
Aug 10, 2018 10.17 10.26 10.10 10.21 77,685 -0.11(-1.07%)
Aug 09, 2018 10.31 10.33 10.30 10.32 133,955 +0.03(+0.27%)
Aug 08, 2018 10.33 10.33 10.28 10.29 27,402 -0.02(-0.16%)
Aug 07, 2018 10.30 10.30 10.26 10.30 35,505 +0.05(+0.49%)
Aug 06, 2018 10.25 10.29 10.24 10.25 33,204 +0.01(+0.11%)
Aug 03, 2018 10.21 10.25 10.21 10.24 42,204 +0.01(+0.05%)
Aug 02, 2018 10.20 10.24 10.16 10.24 49,080 -0.06(-0.60%)
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.