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

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

16.65 +0.05 (+0.30%)
Streaming Delayed Price Updated: 2:59 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 (%)
Feb 27, 2015 7.211 7.312 7.211 7.237 53,536 +0.03(+0.42%)
Feb 26, 2015 7.250 7.259 7.197 7.206 17,621 -0.03(-0.37%)
Feb 25, 2015 7.237 7.272 7.204 7.233 48,254 +0.01(+0.12%)
Feb 24, 2015 7.175 7.237 7.175 7.224 40,810 +0.06(+0.80%)
Feb 23, 2015 7.193 7.193 7.136 7.167 37,032 -0.01(-0.12%)
Feb 20, 2015 7.118 7.180 7.109 7.175 24,006 +0.07(+0.99%)
Feb 19, 2015 7.105 7.153 7.085 7.105 29,820 -0.02(-0.25%)
Feb 18, 2015 7.114 7.153 7.092 7.123 44,978 +0.00(+0.06%)
Feb 17, 2015 7.127 7.175 7.114 7.118 45,860 -0.02(-0.25%)
Feb 13, 2015 7.123 7.136 7.136 7.136 15,447 +0.00(+0.06%)
Feb 12, 2015 7.070 7.149 7.070 7.131 38,670 +0.08(+1.12%)
Feb 11, 2015 6.973 7.052 6.968 7.052 67,850 +0.02(+0.35%)
Feb 10, 2015 6.999 7.030 6.977 7.027 17,144 +0.07(+1.03%)
Feb 09, 2015 6.941 6.980 6.941 6.956 19,322 -0.00(-0.04%)
Feb 06, 2015 6.985 7.036 6.958 6.958 28,512 -0.03(-0.38%)
Feb 05, 2015 6.963 6.993 6.954 6.985 25,633 +0.02(+0.31%)
Feb 04, 2015 6.915 7.007 6.915 6.963 44,731 -0.00(-0.06%)
Feb 03, 2015 6.875 6.976 6.875 6.967 25,500 +0.11(+1.66%)
Feb 02, 2015 6.805 6.871 6.761 6.853 62,058 +0.07(+1.10%)
Jan 30, 2015 6.788 6.836 6.779 6.779 38,657 -0.04(-0.64%)
Jan 29, 2015 6.884 6.884 6.814 6.823 57,461 -0.02(-0.32%)
Jan 28, 2015 6.980 6.980 6.831 6.845 43,707 -0.08(-1.20%)
Jan 27, 2015 6.919 6.972 6.897 6.928 42,565 -0.04(-0.63%)
Jan 26, 2015 6.958 6.985 6.945 6.972 48,215 +0.03(+0.38%)
Jan 23, 2015 6.989 7.002 6.923 6.945 68,442 -0.05(-0.69%)
Jan 22, 2015 6.897 6.998 6.880 6.993 39,331 +0.10(+1.46%)
Jan 21, 2015 6.840 6.893 6.818 6.893 54,095 +0.05(+0.70%)
Jan 20, 2015 6.801 6.853 6.779 6.845 77,841 +0.07(+0.97%)
Jan 16, 2015 6.665 6.814 6.665 6.779 17,896 +0.10(+1.44%)
Jan 15, 2015 6.735 6.757 6.683 6.683 42,131 -0.02(-0.26%)
Jan 14, 2015 6.683 6.735 6.648 6.700 48,455 -0.04(-0.65%)
Jan 13, 2015 6.757 6.836 6.718 6.744 70,567 -0.01(-0.13%)
Jan 12, 2015 6.801 6.801 6.709 6.753 53,901 -0.05(-0.71%)
Jan 09, 2015 6.853 6.858 6.757 6.801 25,905 -0.04(-0.51%)
Jan 08, 2015 6.792 6.871 6.792 6.836 43,154 +0.07(+0.99%)
Jan 07, 2015 6.725 6.769 6.695 6.769 29,088 +0.10(+1.50%)
Jan 06, 2015 6.708 6.739 6.621 6.669 63,258 -0.03(-0.52%)
Jan 05, 2015 6.778 6.799 6.699 6.704 36,802 -0.16(-2.34%)
Jan 02, 2015 6.873 6.908 6.852 6.865 43,786 -0.01(-0.19%)
Dec 31, 2014 6.895 6.878 6.878 6.878 120,452 -0.06(-0.85%)
Dec 30, 2014 6.986 6.986 6.869 6.936 65,950 -0.05(-0.65%)
Dec 29, 2014 7.021 7.039 6.982 6.982 57,679 -0.06(-0.80%)
Dec 26, 2014 6.995 7.047 6.995 7.039 26,278 +0.00(+0.06%)
Dec 24, 2014 7.039 7.034 7.034 7.034 20,918 -0.00(-0.06%)
Dec 23, 2014 7.104 7.139 7.026 7.039 67,055 -0.05(-0.68%)
Dec 22, 2014 7.013 7.095 6.960 7.087 24,637 +0.07(+0.99%)
Dec 19, 2014 6.965 7.021 6.930 7.017 63,734 +0.06(+0.88%)
Dec 18, 2014 6.899 6.969 6.899 6.956 30,375 +0.12(+1.72%)
Dec 17, 2014 6.743 6.843 6.743 6.839 38,804 +0.11(+1.68%)
Dec 16, 2014 6.712 6.839 6.712 6.725 70,517 -0.05(-0.71%)
Dec 15, 2014 6.934 6.934 6.769 6.773 46,153 -0.15(-2.14%)
Dec 12, 2014 6.991 6.991 6.917 6.921 51,493 -0.11(-1.61%)
Dec 11, 2014 7.074 7.117 7.030 7.034 44,317 +0.01(+0.19%)
Dec 10, 2014 7.134 7.134 7.004 7.021 33,970 -0.10(-1.44%)
Dec 09, 2014 7.137 7.180 7.085 7.124 31,407 -0.09(-1.26%)
Dec 08, 2014 7.293 7.297 7.202 7.215 54,880 -0.10(-1.34%)
Dec 05, 2014 7.306 7.319 7.280 7.313 36,422 -0.00(-0.02%)
Dec 04, 2014 7.362 7.362 7.301 7.314 30,170 -0.04(-0.59%)
Dec 03, 2014 7.340 7.357 7.310 7.357 28,941 +0.01(+0.12%)
Dec 02, 2014 7.323 7.362 7.297 7.349 48,887 +0.04(+0.53%)
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.