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 (%)
Mar 31, 2017 7.717 7.717 7.701 7.711 29,173 +0.01(+0.12%)
Mar 30, 2017 7.660 7.722 7.660 7.701 29,391 +0.02(+0.20%)
Mar 29, 2017 7.681 7.753 7.677 7.686 24,710 -0.02(-0.27%)
Mar 28, 2017 7.655 7.706 7.619 7.706 66,305 +0.05(+0.67%)
Mar 27, 2017 7.552 7.681 7.552 7.655 44,363 +0.00(+0.00%)
Mar 24, 2017 7.737 7.737 7.640 7.655 42,765 -0.04(-0.53%)
Mar 23, 2017 7.712 7.727 7.686 7.696 36,116 -0.03(-0.33%)
Mar 22, 2017 7.670 7.722 7.645 7.722 26,960 +0.02(+0.27%)
Mar 21, 2017 7.747 7.747 7.671 7.701 47,642 -0.03(-0.33%)
Mar 20, 2017 7.655 7.732 7.655 7.727 56,582 +0.06(+0.74%)
Mar 17, 2017 7.665 7.670 7.640 7.670 14,329 +0.04(+0.47%)
Mar 16, 2017 7.624 7.670 7.624 7.634 57,363 +0.01(+0.14%)
Mar 15, 2017 7.547 7.635 7.547 7.624 58,379 +0.07(+0.96%)
Mar 14, 2017 7.593 7.593 7.527 7.552 16,846 -0.03(-0.34%)
Mar 13, 2017 7.568 7.634 7.568 7.578 59,775 +0.02(+0.27%)
Mar 10, 2017 7.537 7.609 7.537 7.557 34,407 +0.02(+0.27%)
Mar 09, 2017 7.578 7.578 7.496 7.537 26,977 -0.03(-0.39%)
Mar 08, 2017 7.582 7.584 7.556 7.567 19,069 +0.01(+0.07%)
Mar 07, 2017 7.587 7.592 7.541 7.562 34,324 +0.01(+0.07%)
Mar 06, 2017 7.541 7.572 7.526 7.556 30,768 +0.00(+0.00%)
Mar 03, 2017 7.608 7.654 7.551 7.556 49,951 -0.04(-0.54%)
Mar 02, 2017 7.628 7.641 7.597 7.597 35,144 -0.06(-0.73%)
Mar 01, 2017 7.638 7.679 7.638 7.654 51,681 +0.04(+0.47%)
Feb 28, 2017 7.608 7.633 7.580 7.618 33,723 +0.03(+0.34%)
Feb 27, 2017 7.633 7.633 7.582 7.592 49,021 -0.04(-0.54%)
Feb 24, 2017 7.572 7.633 7.556 7.633 38,411 +0.03(+0.40%)
Feb 23, 2017 7.577 7.608 7.551 7.602 58,774 +0.04(+0.54%)
Feb 22, 2017 7.490 7.562 7.490 7.562 32,975 +0.06(+0.82%)
Feb 21, 2017 7.488 7.511 7.485 7.500 47,557 +0.03(+0.34%)
Feb 17, 2017 7.475 7.475 7.475 0 -0.01(-0.14%)
Feb 16, 2017 7.480 7.500 7.447 7.485 65,008 -0.01(-0.14%)
Feb 15, 2017 7.475 7.501 7.470 7.495 72,406 +0.02(+0.20%)
Feb 14, 2017 7.424 7.480 7.424 7.480 67,149 +0.04(+0.55%)
Feb 13, 2017 7.434 7.454 7.429 7.439 65,217 +0.03(+0.34%)
Feb 10, 2017 7.429 7.434 7.403 7.413 36,469 +0.02(+0.21%)
Feb 09, 2017 7.408 7.428 7.383 7.398 18,292 +0.01(+0.08%)
Feb 08, 2017 7.346 7.392 7.341 7.392 57,356 +0.05(+0.62%)
Feb 07, 2017 7.372 7.384 7.336 7.346 52,079 -0.01(-0.14%)
Feb 06, 2017 7.351 7.387 7.331 7.357 31,508 -0.02(-0.21%)
Feb 03, 2017 7.326 7.375 7.324 7.372 55,081 +0.06(+0.76%)
Feb 02, 2017 7.285 7.326 7.265 7.316 50,597 +0.02(+0.28%)
Feb 01, 2017 7.321 7.326 7.290 7.296 35,439 -0.01(-0.14%)
Jan 31, 2017 7.311 7.321 7.296 7.306 22,974 +0.02(+0.21%)
Jan 30, 2017 7.301 7.321 7.269 7.290 24,598 -0.03(-0.35%)
Jan 27, 2017 7.280 7.321 7.250 7.316 41,925 +0.06(+0.77%)
Jan 26, 2017 7.255 7.260 7.226 7.260 42,031 +0.01(+0.20%)
Jan 25, 2017 7.245 7.250 7.240 7.245 46,228 +0.02(+0.22%)
Jan 24, 2017 7.214 7.229 7.186 7.229 46,052 +0.03(+0.35%)
Jan 23, 2017 7.194 7.229 7.163 7.204 54,554 +0.03(+0.42%)
Jan 20, 2017 7.158 7.179 7.148 7.174 21,698 +0.04(+0.57%)
Jan 19, 2017 7.169 7.169 7.113 7.133 17,275 -0.05(-0.64%)
Jan 18, 2017 7.133 7.179 7.102 7.179 37,884 +0.04(+0.50%)
Jan 17, 2017 7.143 7.179 7.138 7.143 40,628 -0.03(-0.35%)
Jan 13, 2017 7.169 7.169 7.169 0 +0.03(+0.43%)
Jan 12, 2017 7.102 7.138 7.097 7.138 17,943 +0.01(+0.07%)
Jan 11, 2017 7.128 7.138 7.102 7.133 31,085 +0.01(+0.07%)
Jan 10, 2017 7.128 7.141 7.117 7.128 22,929 +0.02(+0.23%)
Jan 09, 2017 7.076 7.117 7.076 7.112 37,606 +0.02(+0.35%)
Jan 06, 2017 7.051 7.092 7.051 7.087 27,974 +0.04(+0.51%)
Jan 05, 2017 7.001 7.071 7.001 7.051 35,488 +0.04(+0.50%)
Jan 04, 2017 7.006 7.021 6.996 7.016 32,845 +0.05(+0.65%)
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.