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

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

16.66 +0.06 (+0.36%)
Streaming Delayed Price Updated: 2:14 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 28, 2017 7.607 7.633 7.579 7.617 33,725 +0.03(+0.34%)
Feb 27, 2017 7.633 7.633 7.582 7.592 49,024 -0.04(-0.54%)
Feb 24, 2017 7.571 7.633 7.556 7.633 38,413 +0.03(+0.40%)
Feb 23, 2017 7.576 7.607 7.550 7.602 58,778 +0.04(+0.54%)
Feb 22, 2017 7.490 7.561 7.490 7.561 32,978 +0.06(+0.82%)
Feb 21, 2017 7.487 7.510 7.484 7.500 47,560 +0.03(+0.34%)
Feb 17, 2017 7.474 7.474 7.474 0 -0.01(-0.14%)
Feb 16, 2017 7.479 7.500 7.446 7.484 65,012 -0.01(-0.14%)
Feb 15, 2017 7.474 7.501 7.469 7.495 72,411 +0.02(+0.20%)
Feb 14, 2017 7.423 7.479 7.423 7.479 67,154 +0.04(+0.55%)
Feb 13, 2017 7.433 7.454 7.428 7.438 65,222 +0.03(+0.34%)
Feb 10, 2017 7.428 7.433 7.403 7.413 36,472 +0.02(+0.21%)
Feb 09, 2017 7.408 7.428 7.382 7.398 18,293 +0.01(+0.08%)
Feb 08, 2017 7.346 7.392 7.341 7.392 57,360 +0.05(+0.62%)
Feb 07, 2017 7.371 7.384 7.336 7.346 52,083 -0.01(-0.14%)
Feb 06, 2017 7.351 7.386 7.331 7.356 31,511 -0.02(-0.21%)
Feb 03, 2017 7.326 7.375 7.323 7.371 55,085 +0.06(+0.76%)
Feb 02, 2017 7.285 7.326 7.265 7.315 50,601 +0.02(+0.28%)
Feb 01, 2017 7.320 7.326 7.290 7.295 35,442 -0.01(-0.14%)
Jan 31, 2017 7.310 7.320 7.295 7.305 22,975 +0.02(+0.21%)
Jan 30, 2017 7.300 7.320 7.268 7.290 24,599 -0.03(-0.35%)
Jan 27, 2017 7.280 7.320 7.249 7.315 41,928 +0.06(+0.77%)
Jan 26, 2017 7.254 7.259 7.225 7.259 42,034 +0.01(+0.20%)
Jan 25, 2017 7.244 7.249 7.239 7.245 46,231 +0.02(+0.22%)
Jan 24, 2017 7.214 7.229 7.186 7.229 46,056 +0.03(+0.35%)
Jan 23, 2017 7.193 7.229 7.163 7.204 54,557 +0.03(+0.42%)
Jan 20, 2017 7.158 7.178 7.148 7.173 21,700 +0.04(+0.57%)
Jan 19, 2017 7.168 7.168 7.112 7.132 17,277 -0.05(-0.64%)
Jan 18, 2017 7.132 7.178 7.102 7.178 37,886 +0.04(+0.50%)
Jan 17, 2017 7.143 7.178 7.138 7.143 40,630 -0.03(-0.35%)
Jan 13, 2017 7.168 7.168 7.168 0 +0.03(+0.43%)
Jan 12, 2017 7.102 7.138 7.097 7.138 17,944 +0.01(+0.07%)
Jan 11, 2017 7.127 7.138 7.102 7.132 31,087 +0.01(+0.07%)
Jan 10, 2017 7.127 7.141 7.116 7.127 22,930 +0.02(+0.23%)
Jan 09, 2017 7.076 7.116 7.076 7.111 37,609 +0.02(+0.35%)
Jan 06, 2017 7.051 7.091 7.051 7.086 27,976 +0.04(+0.51%)
Jan 05, 2017 7.000 7.071 7.000 7.051 35,490 +0.04(+0.50%)
Jan 04, 2017 7.005 7.020 6.996 7.015 32,847 +0.05(+0.65%)
Jan 03, 2017 6.980 7.006 6.945 6.970 40,165 +0.03(+0.44%)
Dec 30, 2016 6.940 6.940 6.940 0 -0.03(-0.41%)
Dec 29, 2016 6.970 7.046 6.940 6.968 22,252 +0.01(+0.13%)
Dec 28, 2016 6.990 6.990 6.945 6.959 30,180 -0.05(-0.66%)
Dec 27, 2016 7.005 7.020 6.979 7.005 30,671 +0.03(+0.43%)
Dec 23, 2016 6.975 6.975 6.975 0 +0.01(+0.07%)
Dec 22, 2016 7.010 7.010 6.970 6.970 56,892 -0.03(-0.36%)
Dec 21, 2016 6.990 7.005 6.990 6.995 18,395 +0.01(+0.15%)
Dec 20, 2016 7.015 7.035 6.950 6.985 54,363 -0.01(-0.07%)
Dec 19, 2016 7.005 7.015 6.965 6.990 121,468 -0.02(-0.22%)
Dec 16, 2016 6.995 7.005 6.970 7.005 82,772 +0.01(+0.14%)
Dec 15, 2016 6.980 7.001 6.960 6.995 33,728 -0.01(-0.14%)
Dec 14, 2016 7.035 7.046 7.005 7.005 34,045 -0.03(-0.43%)
Dec 13, 2016 6.955 7.046 6.955 7.035 69,574 +0.08(+1.16%)
Dec 12, 2016 6.945 6.975 6.945 6.955 9,125 -0.03(-0.36%)
Dec 09, 2016 6.970 6.985 6.957 6.980 43,672 +0.02(+0.29%)
Dec 08, 2016 6.889 6.970 6.889 6.960 59,195 +0.07(+1.02%)
Dec 07, 2016 6.854 6.904 6.844 6.889 60,103 +0.06(+0.81%)
Dec 06, 2016 6.784 6.834 6.784 6.834 76,897 +0.05(+0.68%)
Dec 05, 2016 6.774 6.789 6.743 6.788 45,119 +0.06(+0.96%)
Dec 02, 2016 6.744 6.751 6.708 6.724 16,437 -0.01(-0.15%)
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.