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 (+0.38%)
Streaming Delayed Price Updated: 2:20 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, 2019 9.685 9.723 9.627 9.633 87,985 -0.02(-0.20%)
Feb 27, 2019 9.653 9.723 9.602 9.653 53,650 -0.01(-0.13%)
Feb 26, 2019 9.640 9.678 9.627 9.665 72,012 +0.02(+0.23%)
Feb 25, 2019 9.588 9.653 9.588 9.643 35,121 +0.05(+0.57%)
Feb 22, 2019 9.582 9.640 9.546 9.588 104,117 +0.08(+0.88%)
Feb 21, 2019 9.511 9.521 9.473 9.505 107,912 +0.00(+0.00%)
Feb 20, 2019 9.466 9.505 9.466 9.505 43,084 +0.07(+0.75%)
Feb 19, 2019 9.408 9.492 9.408 9.434 58,333 -0.03(-0.27%)
Feb 15, 2019 9.453 9.485 9.440 9.460 49,261 +0.05(+0.48%)
Feb 14, 2019 9.447 9.447 9.397 9.414 47,709 -0.01(-0.07%)
Feb 13, 2019 9.357 9.447 9.357 9.421 26,752 +0.04(+0.41%)
Feb 12, 2019 9.324 9.395 9.324 9.382 52,882 +0.06(+0.62%)
Feb 11, 2019 9.279 9.328 9.279 9.324 47,940 +0.01(+0.13%)
Feb 08, 2019 9.331 9.363 9.274 9.312 46,749 -0.08(-0.82%)
Feb 07, 2019 9.440 9.440 9.344 9.389 36,117 -0.05(-0.54%)
Feb 06, 2019 9.427 9.459 9.415 9.440 27,452 +0.01(+0.07%)
Feb 05, 2019 9.357 9.491 9.357 9.434 65,097 +0.10(+1.03%)
Feb 04, 2019 9.338 9.402 9.338 9.338 67,242 -0.01(-0.14%)
Feb 01, 2019 9.357 9.427 9.351 9.351 60,508 -0.01(-0.14%)
Jan 31, 2019 9.319 9.363 9.319 9.363 60,947 +0.06(+0.62%)
Jan 30, 2019 9.312 9.317 9.268 9.306 94,480 +0.05(+0.55%)
Jan 29, 2019 9.274 9.325 9.197 9.255 117,211 +0.01(+0.14%)
Jan 28, 2019 9.255 9.354 9.165 9.242 25,455 -0.04(-0.41%)
Jan 25, 2019 9.357 9.363 9.280 9.280 32,365 -0.03(-0.34%)
Jan 24, 2019 9.338 9.338 9.280 9.312 37,262 -0.03(-0.27%)
Jan 23, 2019 9.344 9.408 9.268 9.338 41,919 +0.06(+0.69%)
Jan 22, 2019 9.344 9.409 9.245 9.274 32,982 -0.11(-1.16%)
Jan 18, 2019 9.383 9.504 9.287 9.383 127,583 +0.04(+0.48%)
Jan 17, 2019 9.204 9.338 9.133 9.338 60,216 +0.12(+1.25%)
Jan 16, 2019 9.056 9.223 9.024 9.223 63,721 +0.18(+1.98%)
Jan 15, 2019 8.922 9.044 8.896 9.044 57,847 +0.13(+1.51%)
Jan 14, 2019 8.884 8.935 8.858 8.909 22,031 -0.03(-0.29%)
Jan 11, 2019 8.909 8.935 8.781 8.935 22,514 +0.05(+0.58%)
Jan 10, 2019 8.922 8.922 8.671 8.884 36,009 +0.02(+0.21%)
Jan 09, 2019 8.884 8.954 8.847 8.865 51,810 +0.12(+1.33%)
Jan 08, 2019 8.624 8.751 8.624 8.749 78,206 +0.17(+1.98%)
Jan 07, 2019 8.420 8.579 8.389 8.579 73,062 +0.18(+2.12%)
Jan 04, 2019 8.274 8.420 8.268 8.401 269,548 +0.13(+1.61%)
Jan 03, 2019 8.446 8.509 8.217 8.268 66,287 -0.27(-3.20%)
Jan 02, 2019 8.643 8.643 8.420 8.541 77,437 -0.11(-1.32%)
Dec 31, 2018 8.529 8.694 8.357 8.656 158,613 +0.13(+1.49%)
Dec 28, 2018 8.351 8.541 8.262 8.529 109,518 +0.25(+3.07%)
Dec 27, 2018 8.389 8.389 8.160 8.274 128,859 -0.11(-1.36%)
Dec 26, 2018 8.154 8.427 8.014 8.389 213,190 +0.19(+2.33%)
Dec 24, 2018 8.160 8.268 7.880 8.198 109,361 +0.02(+0.23%)
Dec 21, 2018 8.128 8.370 7.957 8.179 411,481 +0.24(+3.04%)
Dec 20, 2018 8.268 8.338 7.925 7.937 334,065 -0.35(-4.22%)
Dec 19, 2018 8.325 8.459 8.224 8.287 72,186 -0.01(-0.15%)
Dec 18, 2018 8.268 8.344 8.204 8.300 59,097 +0.08(+0.93%)
Dec 17, 2018 8.624 8.637 8.160 8.223 159,603 -0.41(-4.78%)
Dec 14, 2018 8.783 8.843 8.605 8.637 45,947 -0.20(-2.30%)
Dec 13, 2018 8.808 8.878 8.808 8.840 32,860 +0.05(+0.58%)
Dec 12, 2018 8.795 8.935 8.783 8.789 76,965 +0.08(+0.95%)
Dec 11, 2018 9.100 9.113 8.643 8.706 187,925 -0.29(-3.27%)
Dec 10, 2018 9.081 9.220 8.914 9.001 90,379 -0.03(-0.32%)
Dec 07, 2018 9.058 9.090 8.933 9.030 105,725 -0.03(-0.38%)
Dec 06, 2018 9.185 9.252 9.001 9.064 125,812 -0.16(-1.69%)
Dec 04, 2018 9.497 9.497 9.174 9.220 59,448 -0.29(-3.03%)
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.