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%)
Streaming Delayed Price Updated: 1:18 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 (%)
Mar 31, 2015 7.173 7.199 7.146 7.146 42,430 -0.07(-0.98%)
Mar 30, 2015 7.177 7.259 7.177 7.217 33,263 +0.04(+0.56%)
Mar 27, 2015 7.151 7.177 7.141 7.177 25,376 +0.01(+0.19%)
Mar 26, 2015 7.191 7.191 7.111 7.164 34,096 -0.01(-0.12%)
Mar 25, 2015 7.253 7.266 7.171 7.173 71,404 -0.06(-0.80%)
Mar 24, 2015 7.226 7.261 7.208 7.230 43,916 +0.01(+0.18%)
Mar 23, 2015 7.199 7.257 7.199 7.217 51,100 +0.05(+0.68%)
Mar 20, 2015 7.151 7.182 7.151 7.168 75,578 +0.05(+0.68%)
Mar 19, 2015 7.133 7.133 7.084 7.120 60,697 -0.06(-0.79%)
Mar 18, 2015 7.031 7.199 7.031 7.176 28,999 +0.14(+2.00%)
Mar 17, 2015 7.027 7.036 6.978 7.036 17,864 -0.03(-0.44%)
Mar 16, 2015 7.018 7.080 7.018 7.067 33,321 +0.07(+1.04%)
Mar 13, 2015 7.009 7.009 6.960 6.994 12,137 -0.06(-0.78%)
Mar 12, 2015 7.018 7.058 7.018 7.049 15,633 +0.08(+1.08%)
Mar 11, 2015 7.031 7.053 6.974 6.974 23,833 -0.06(-0.82%)
Mar 10, 2015 7.098 7.098 7.005 7.031 44,063 -0.11(-1.47%)
Mar 09, 2015 7.158 7.158 7.101 7.136 20,339 +0.01(+0.12%)
Mar 06, 2015 7.185 7.206 7.105 7.127 35,231 -0.11(-1.52%)
Mar 05, 2015 7.233 7.259 7.224 7.237 33,902 +0.02(+0.31%)
Mar 04, 2015 7.224 7.229 7.177 7.215 25,443 -0.01(-0.18%)
Mar 03, 2015 7.295 7.295 7.224 7.229 40,441 -0.09(-1.20%)
Mar 02, 2015 7.233 7.317 7.233 7.317 58,968 +0.08(+1.10%)
Feb 27, 2015 7.211 7.312 7.211 7.237 53,532 +0.03(+0.42%)
Feb 26, 2015 7.251 7.259 7.198 7.207 17,620 -0.03(-0.37%)
Feb 25, 2015 7.237 7.273 7.204 7.233 48,251 +0.01(+0.12%)
Feb 24, 2015 7.176 7.237 7.176 7.224 40,807 +0.06(+0.80%)
Feb 23, 2015 7.193 7.193 7.136 7.167 37,030 -0.01(-0.12%)
Feb 20, 2015 7.119 7.180 7.110 7.176 24,005 +0.07(+0.99%)
Feb 19, 2015 7.105 7.154 7.086 7.105 29,818 -0.02(-0.25%)
Feb 18, 2015 7.114 7.154 7.092 7.123 44,975 +0.00(+0.06%)
Feb 17, 2015 7.127 7.176 7.114 7.119 45,857 -0.02(-0.25%)
Feb 13, 2015 7.123 7.136 7.136 7.136 15,446 +0.00(+0.06%)
Feb 12, 2015 7.070 7.149 7.070 7.132 38,667 +0.08(+1.12%)
Feb 11, 2015 6.973 7.053 6.969 7.053 67,845 +0.02(+0.35%)
Feb 10, 2015 7.000 7.031 6.978 7.028 17,143 +0.07(+1.03%)
Feb 09, 2015 6.941 6.981 6.941 6.956 19,320 -0.00(-0.04%)
Feb 06, 2015 6.985 7.037 6.959 6.959 28,510 -0.03(-0.38%)
Feb 05, 2015 6.963 6.994 6.955 6.985 25,631 +0.02(+0.31%)
Feb 04, 2015 6.915 7.007 6.915 6.963 44,728 -0.00(-0.06%)
Feb 03, 2015 6.876 6.976 6.876 6.968 25,498 +0.11(+1.66%)
Feb 02, 2015 6.806 6.871 6.762 6.854 62,054 +0.07(+1.10%)
Jan 30, 2015 6.788 6.836 6.779 6.779 38,655 -0.04(-0.64%)
Jan 29, 2015 6.884 6.884 6.814 6.823 57,457 -0.02(-0.32%)
Jan 28, 2015 6.981 6.981 6.831 6.845 43,704 -0.08(-1.20%)
Jan 27, 2015 6.919 6.972 6.898 6.928 42,562 -0.04(-0.63%)
Jan 26, 2015 6.959 6.985 6.946 6.972 48,212 +0.03(+0.38%)
Jan 23, 2015 6.990 7.003 6.924 6.946 68,438 -0.05(-0.69%)
Jan 22, 2015 6.898 6.998 6.880 6.994 39,329 +0.10(+1.46%)
Jan 21, 2015 6.841 6.893 6.819 6.893 54,091 +0.05(+0.70%)
Jan 20, 2015 6.801 6.854 6.779 6.845 77,835 +0.07(+0.97%)
Jan 16, 2015 6.666 6.814 6.666 6.779 17,894 +0.10(+1.44%)
Jan 15, 2015 6.736 6.758 6.683 6.683 42,128 -0.02(-0.26%)
Jan 14, 2015 6.683 6.736 6.648 6.701 48,452 -0.04(-0.65%)
Jan 13, 2015 6.758 6.836 6.718 6.744 70,563 -0.01(-0.13%)
Jan 12, 2015 6.801 6.801 6.709 6.753 53,897 -0.05(-0.71%)
Jan 09, 2015 6.854 6.858 6.758 6.801 25,903 -0.04(-0.51%)
Jan 08, 2015 6.793 6.871 6.793 6.836 43,151 +0.07(+0.99%)
Jan 07, 2015 6.726 6.769 6.695 6.769 29,086 +0.10(+1.50%)
Jan 06, 2015 6.709 6.739 6.622 6.669 63,254 -0.03(-0.52%)
Jan 05, 2015 6.778 6.800 6.700 6.704 36,800 -0.16(-2.34%)
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.