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 (%)
Nov 29, 2013 6.967 6.987 6.911 6.979 31,370 +0.01(+0.17%)
Nov 27, 2013 6.943 6.983 6.934 6.967 19,563 +0.00(+0.06%)
Nov 26, 2013 6.951 6.963 6.879 6.963 40,507 +0.00(+0.06%)
Nov 25, 2013 6.992 7.015 6.951 6.959 39,112 -0.04(-0.63%)
Nov 22, 2013 7.004 7.014 6.951 7.004 56,898 +0.02(+0.23%)
Nov 21, 2013 6.939 6.987 6.939 6.987 63,036 +0.04(+0.64%)
Nov 20, 2013 6.971 6.987 6.903 6.943 34,672 -0.00(-0.01%)
Nov 19, 2013 6.903 7.004 6.903 6.944 34,285 -0.02(-0.23%)
Nov 18, 2013 6.959 7.016 6.955 6.959 24,566 -0.01(-0.21%)
Nov 15, 2013 6.943 6.975 6.931 6.974 38,710 +0.04(+0.62%)
Nov 14, 2013 6.871 6.943 6.871 6.931 31,472 +0.03(+0.41%)
Nov 12, 2013 6.903 6.959 6.879 6.903 18,545 -0.03(-0.46%)
Nov 11, 2013 6.907 6.951 6.895 6.935 18,675 +0.03(+0.41%)
Nov 08, 2013 6.879 6.907 6.855 6.907 48,793 +0.01(+0.14%)
Nov 07, 2013 6.919 6.967 6.883 6.897 29,865 -0.05(-0.66%)
Nov 06, 2013 6.951 6.967 6.931 6.943 51,666 +0.02(+0.23%)
Nov 05, 2013 6.871 6.939 6.871 6.927 49,400 +0.03(+0.41%)
Nov 04, 2013 6.907 6.935 6.871 6.899 41,772 -0.02(-0.23%)
Nov 01, 2013 6.887 6.927 6.863 6.915 56,514 +0.02(+0.35%)
Oct 31, 2013 6.883 6.923 6.883 6.891 19,332 -0.01(-0.21%)
Oct 30, 2013 6.955 6.955 6.883 6.905 20,762 -0.03(-0.43%)
Oct 29, 2013 6.959 6.975 6.899 6.935 57,282 +0.01(+0.15%)
Oct 28, 2013 6.911 6.947 6.911 6.924 20,652 +0.01(+0.20%)
Oct 25, 2013 6.911 6.923 6.895 6.911 31,168 +0.01(+0.12%)
Oct 24, 2013 6.883 6.911 6.867 6.903 32,591 +0.05(+0.76%)
Oct 23, 2013 6.871 6.899 6.843 6.851 71,143 -0.01(-0.12%)
Oct 22, 2013 6.891 6.911 6.831 6.859 41,567 +0.01(+0.12%)
Oct 21, 2013 6.839 6.887 6.791 6.851 25,931 -0.03(-0.41%)
Oct 18, 2013 6.847 6.879 6.800 6.879 21,835 +0.08(+1.12%)
Oct 17, 2013 6.759 6.803 6.698 6.803 60,982 +0.07(+1.07%)
Oct 16, 2013 6.714 6.766 6.714 6.731 87,682 +0.03(+0.42%)
Oct 15, 2013 6.714 6.745 6.682 6.702 23,725 -0.04(-0.54%)
Oct 14, 2013 6.718 6.767 6.686 6.739 36,223 +0.02(+0.24%)
Oct 11, 2013 6.714 6.755 6.694 6.722 35,092 +0.01(+0.09%)
Oct 10, 2013 6.570 6.727 6.570 6.716 73,357 +0.16(+2.47%)
Oct 09, 2013 6.562 6.586 6.522 6.554 45,978 -0.02(-0.36%)
Oct 08, 2013 6.602 6.628 6.570 6.578 23,221 -0.05(-0.72%)
Oct 07, 2013 6.658 6.658 6.626 6.626 26,288 -0.06(-0.95%)
Oct 04, 2013 6.678 6.697 6.658 6.689 36,016 +0.01(+0.11%)
Oct 03, 2013 6.693 6.753 6.670 6.682 67,116 +0.01(+0.21%)
Oct 02, 2013 6.682 6.682 6.646 6.668 28,891 -0.03(-0.45%)
Oct 01, 2013 6.694 6.701 6.662 6.697 39,169 -0.01(-0.12%)
Sep 27, 2013 6.678 6.705 6.658 6.705 21,943 +0.03(+0.48%)
Sep 26, 2013 6.678 6.705 6.670 6.674 32,462 +0.00(+0.00%)
Sep 25, 2013 6.674 6.694 6.670 6.674 29,044 +0.00(+0.00%)
Sep 24, 2013 6.701 6.713 6.666 6.674 41,709 +0.00(+0.00%)
Sep 23, 2013 6.690 6.709 6.670 6.674 45,993 +0.00(+0.00%)
Sep 20, 2013 6.733 6.745 6.658 6.674 51,663 -0.05(-0.71%)
Sep 19, 2013 6.690 6.729 6.690 6.721 42,369 +0.04(+0.54%)
Sep 18, 2013 6.558 6.725 6.558 6.686 84,851 +0.10(+1.46%)
Sep 17, 2013 6.570 6.622 6.566 6.589 41,935 +0.03(+0.41%)
Sep 16, 2013 6.542 6.634 6.550 6.562 73,010 +0.02(+0.30%)
Sep 13, 2013 6.534 6.550 6.518 6.542 24,225 +0.02(+0.37%)
Sep 12, 2013 6.550 6.558 6.518 6.518 26,263 -0.01(-0.18%)
Sep 11, 2013 6.490 6.546 6.475 6.530 40,976 +0.06(+0.86%)
Sep 10, 2013 6.494 6.518 6.460 6.474 34,699 +0.01(+0.19%)
Sep 09, 2013 6.470 6.474 6.442 6.462 27,190 +0.02(+0.31%)
Sep 06, 2013 6.407 6.470 6.383 6.442 28,785 +0.04(+0.56%)
Sep 05, 2013 6.379 6.415 6.375 6.407 15,547 +0.04(+0.62%)
Sep 04, 2013 6.339 6.367 6.335 6.367 20,289 +0.05(+0.75%)
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.