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: 4:10 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 (%)
Dec 29, 2017 9.672 9.672 9.672 0 +0.08(+0.84%)
Dec 28, 2017 9.693 9.709 9.591 9.591 48,962 -0.03(-0.33%)
Dec 27, 2017 9.580 9.623 9.553 9.623 43,864 +0.08(+0.84%)
Dec 26, 2017 9.591 9.591 9.537 9.543 17,667 -0.03(-0.34%)
Dec 22, 2017 9.575 9.607 9.535 9.575 55,252 +0.05(+0.52%)
Dec 21, 2017 9.591 9.591 9.468 9.525 39,909 -0.01(-0.07%)
Dec 20, 2017 9.521 9.536 9.481 9.532 31,668 +0.08(+0.85%)
Dec 19, 2017 9.505 9.559 9.451 9.451 144,489 -0.03(-0.34%)
Dec 18, 2017 9.430 9.510 9.430 9.484 65,635 +0.14(+1.50%)
Dec 15, 2017 9.333 9.392 9.328 9.344 79,547 +0.03(+0.35%)
Dec 14, 2017 9.306 9.357 9.306 9.312 35,256 -0.02(-0.17%)
Dec 13, 2017 9.301 9.365 9.301 9.328 41,009 -0.01(-0.06%)
Dec 12, 2017 9.306 9.355 9.279 9.333 78,687 +0.05(+0.58%)
Dec 11, 2017 9.312 9.322 9.263 9.279 105,794 +0.04(+0.42%)
Dec 08, 2017 9.284 9.353 9.241 9.241 56,476 -0.03(-0.29%)
Dec 07, 2017 9.337 9.337 9.262 9.268 57,441 -0.02(-0.23%)
Dec 06, 2017 9.278 9.294 9.252 9.289 49,496 +0.03(+0.29%)
Dec 05, 2017 9.284 9.300 9.257 9.262 46,246 -0.01(-0.06%)
Dec 04, 2017 9.321 9.321 9.268 9.268 21,697 +0.02(+0.17%)
Dec 01, 2017 9.337 9.337 9.235 9.252 48,284 -0.07(-0.80%)
Nov 30, 2017 9.321 9.338 9.303 9.326 45,447 +0.03(+0.35%)
Nov 29, 2017 9.364 9.396 9.284 9.294 44,808 -0.04(-0.41%)
Nov 28, 2017 9.316 9.353 9.284 9.332 47,596 +0.08(+0.82%)
Nov 27, 2017 9.337 9.337 9.252 9.257 52,026 -0.05(-0.52%)
Nov 24, 2017 9.300 9.300 9.281 9.305 21,368 -0.01(-0.06%)
Nov 22, 2017 9.219 9.310 9.201 9.310 63,726 +0.11(+1.16%)
Nov 21, 2017 9.187 9.214 9.134 9.203 61,843 +0.09(+1.00%)
Nov 20, 2017 9.064 9.134 9.054 9.112 90,033 +0.07(+0.83%)
Nov 17, 2017 9.038 9.038 9.006 9.038 79,563 +0.01(+0.12%)
Nov 16, 2017 9.022 9.034 9.011 9.027 74,374 +0.07(+0.84%)
Nov 15, 2017 9.000 9.000 8.825 8.952 34,250 -0.03(-0.36%)
Nov 14, 2017 9.006 9.006 8.931 8.984 75,127 -0.01(-0.06%)
Nov 13, 2017 9.054 9.054 8.984 8.990 33,730 -0.05(-0.53%)
Nov 10, 2017 9.080 9.086 9.038 9.038 42,070 -0.04(-0.46%)
Nov 09, 2017 9.127 9.159 9.064 9.079 59,559 -0.06(-0.70%)
Nov 08, 2017 9.165 9.165 9.122 9.143 70,337 +0.02(+0.17%)
Nov 07, 2017 9.143 9.170 9.117 9.127 74,661 +0.00(+0.00%)
Nov 06, 2017 9.165 9.165 9.108 9.127 55,739 +0.03(+0.29%)
Nov 03, 2017 9.149 9.165 9.090 9.101 52,115 +0.01(+0.12%)
Nov 02, 2017 9.170 9.170 9.063 9.090 51,643 -0.04(-0.41%)
Nov 01, 2017 9.111 9.165 9.063 9.127 40,670 +0.04(+0.44%)
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%)
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.