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

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

16.69 +0.09 (+0.54%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 30, 2017 9.322 9.338 9.304 9.327 45,444 +0.03(+0.35%)
Nov 29, 2017 9.364 9.397 9.284 9.295 44,805 -0.04(-0.41%)
Nov 28, 2017 9.316 9.354 9.284 9.333 47,593 +0.08(+0.82%)
Nov 27, 2017 9.338 9.338 9.252 9.257 52,022 -0.05(-0.52%)
Nov 24, 2017 9.300 9.300 9.282 9.306 21,366 -0.01(-0.06%)
Nov 22, 2017 9.220 9.311 9.202 9.311 63,722 +0.11(+1.16%)
Nov 21, 2017 9.188 9.215 9.134 9.204 61,839 +0.09(+1.00%)
Nov 20, 2017 9.065 9.134 9.055 9.113 90,027 +0.07(+0.83%)
Nov 17, 2017 9.038 9.038 9.006 9.038 79,557 +0.01(+0.12%)
Nov 16, 2017 9.022 9.034 9.011 9.028 74,369 +0.07(+0.84%)
Nov 15, 2017 9.001 9.001 8.826 8.953 34,247 -0.03(-0.36%)
Nov 14, 2017 9.006 9.006 8.931 8.985 75,122 -0.01(-0.06%)
Nov 13, 2017 9.054 9.054 8.985 8.990 33,728 -0.05(-0.53%)
Nov 10, 2017 9.081 9.086 9.038 9.038 42,067 -0.04(-0.46%)
Nov 09, 2017 9.128 9.160 9.065 9.080 59,555 -0.06(-0.70%)
Nov 08, 2017 9.165 9.165 9.122 9.144 70,332 +0.02(+0.17%)
Nov 07, 2017 9.144 9.171 9.117 9.128 74,656 +0.00(+0.00%)
Nov 06, 2017 9.165 9.165 9.109 9.128 55,736 +0.03(+0.29%)
Nov 03, 2017 9.149 9.165 9.091 9.101 52,111 +0.01(+0.12%)
Nov 02, 2017 9.171 9.171 9.064 9.091 51,640 -0.04(-0.41%)
Nov 01, 2017 9.112 9.165 9.064 9.128 40,667 +0.04(+0.44%)
Oct 31, 2017 9.139 9.139 9.073 9.088 46,345 +0.01(+0.15%)
Oct 30, 2017 9.048 9.092 9.048 9.075 52,805 +0.02(+0.23%)
Oct 27, 2017 9.059 9.096 9.048 9.053 53,652 +0.04(+0.41%)
Oct 26, 2017 9.006 9.075 9.003 9.016 49,036 +0.04(+0.47%)
Oct 25, 2017 9.080 9.080 8.952 8.974 49,870 -0.10(-1.11%)
Oct 24, 2017 9.117 9.149 9.075 9.075 77,731 -0.02(-0.23%)
Oct 23, 2017 9.117 9.139 9.085 9.095 64,538 -0.01(-0.12%)
Oct 20, 2017 9.101 9.117 9.090 9.107 46,122 +0.02(+0.18%)
Oct 19, 2017 9.075 9.095 9.073 9.091 21,494 -0.01(-0.12%)
Oct 18, 2017 9.069 9.101 9.069 9.101 72,801 +0.01(+0.12%)
Oct 17, 2017 9.144 9.144 9.091 9.091 37,494 -0.03(-0.35%)
Oct 16, 2017 9.091 9.144 9.091 9.123 51,861 +0.03(+0.35%)
Oct 13, 2017 9.075 9.101 9.059 9.091 31,442 +0.04(+0.47%)
Oct 12, 2017 9.075 9.075 9.044 9.048 29,490 -0.01(-0.12%)
Oct 11, 2017 9.075 9.075 9.043 9.059 46,202 +0.02(+0.25%)
Oct 10, 2017 9.047 9.047 8.991 9.036 92,592 +0.02(+0.23%)
Oct 09, 2017 8.999 9.026 8.946 9.015 43,114 +0.07(+0.77%)
Oct 06, 2017 8.973 9.005 8.946 8.946 35,383 -0.03(-0.35%)
Oct 05, 2017 8.931 9.005 8.931 8.978 91,267 +0.05(+0.53%)
Oct 04, 2017 8.941 8.941 8.915 8.931 72,136 -0.02(-0.18%)
Oct 03, 2017 8.915 8.957 8.915 8.946 69,435 +0.03(+0.36%)
Oct 02, 2017 8.909 8.941 8.893 8.915 42,783 +0.04(+0.42%)
Sep 29, 2017 8.920 8.920 8.872 8.878 65,051 +0.03(+0.30%)
Sep 28, 2017 8.888 8.888 8.846 8.851 98,839 +0.02(+0.18%)
Sep 27, 2017 8.946 8.957 8.819 8.835 140,988 -0.06(-0.71%)
Sep 26, 2017 8.909 8.999 8.878 8.899 46,034 -0.06(-0.65%)
Sep 25, 2017 8.941 8.973 8.893 8.957 103,334 +0.02(+0.24%)
Sep 22, 2017 8.946 8.967 8.915 8.936 66,695 +0.01(+0.12%)
Sep 21, 2017 8.989 8.989 8.920 8.925 102,877 -0.04(-0.41%)
Sep 20, 2017 9.005 9.005 8.931 8.962 84,402 -0.02(-0.18%)
Sep 19, 2017 8.999 8.999 8.953 8.978 43,831 +0.02(+0.24%)
Sep 18, 2017 8.946 8.994 8.946 8.957 76,269 +0.02(+0.18%)
Sep 15, 2017 8.946 8.949 8.909 8.941 58,521 +0.03(+0.36%)
Sep 14, 2017 8.957 8.957 8.907 8.909 55,009 -0.01(-0.12%)
Sep 13, 2017 8.989 8.989 8.920 8.920 22,175 -0.03(-0.30%)
Sep 12, 2017 8.962 8.962 8.896 8.946 27,563 +0.04(+0.42%)
Sep 11, 2017 8.867 8.925 8.867 8.909 34,888 +0.12(+1.34%)
Sep 08, 2017 8.808 8.829 8.787 8.792 105,572 -0.01(-0.06%)
Sep 07, 2017 8.829 8.829 8.780 8.797 55,893 +0.01(+0.06%)
Sep 06, 2017 8.771 8.808 8.760 8.792 24,775 +0.09(+1.09%)
Sep 05, 2017 8.760 8.792 8.697 8.697 35,305 -0.09(-1.02%)
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.