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

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

16.72 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2018 10.15 10.22 10.12 10.12 43,711 -0.05(-0.49%)
Apr 27, 2018 10.12 10.21 10.12 10.17 65,210 +0.06(+0.60%)
Apr 26, 2018 10.06 10.11 10.04 10.11 42,720 +0.10(+0.99%)
Apr 25, 2018 9.985 10.06 9.936 10.01 131,723 +0.02(+0.17%)
Apr 24, 2018 10.09 10.12 9.977 9.991 90,796 -0.04(-0.44%)
Apr 23, 2018 10.13 10.13 10.03 10.03 47,324 -0.02(-0.22%)
Apr 20, 2018 10.10 10.12 10.03 10.06 117,361 -0.06(-0.54%)
Apr 19, 2018 10.13 10.16 10.08 10.11 136,952 +0.00(+0.00%)
Apr 18, 2018 10.11 10.14 10.11 10.11 59,472 -0.01(-0.11%)
Apr 17, 2018 10.12 10.19 10.10 10.12 84,391 +0.09(+0.93%)
Apr 16, 2018 10.01 10.05 9.996 10.03 28,972 +0.07(+0.72%)
Apr 13, 2018 10.05 10.08 9.941 9.958 47,780 -0.06(-0.55%)
Apr 12, 2018 10.01 10.05 9.985 10.01 42,412 +0.04(+0.44%)
Apr 11, 2018 10.03 10.03 9.952 9.969 56,367 -0.05(-0.52%)
Apr 10, 2018 9.950 10.05 9.878 10.02 66,221 +0.15(+1.55%)
Apr 09, 2018 9.895 9.977 9.862 9.867 87,034 +0.05(+0.50%)
Apr 06, 2018 9.857 9.886 9.791 9.819 72,129 -0.05(-0.49%)
Apr 05, 2018 9.867 9.922 9.857 9.867 56,793 +0.07(+0.73%)
Apr 04, 2018 9.714 9.817 9.632 9.796 85,780 +0.05(+0.56%)
Apr 03, 2018 9.709 9.745 9.665 9.742 109,981 +0.10(+1.02%)
Apr 02, 2018 9.769 9.813 9.550 9.643 125,469 -0.12(-1.18%)
Mar 29, 2018 9.758 9.758 9.758 0 +0.06(+0.62%)
Mar 28, 2018 9.977 10.04 9.692 9.698 267,794 -0.25(-2.53%)
Mar 27, 2018 9.999 10.16 9.911 9.950 123,074 +0.01(+0.06%)
Mar 26, 2018 10.05 10.11 9.796 9.944 229,186 -0.01(-0.11%)
Mar 23, 2018 10.19 10.19 9.955 9.955 74,795 -0.22(-2.15%)
Mar 22, 2018 10.41 10.41 10.16 10.17 68,369 -0.22(-2.16%)
Mar 21, 2018 10.48 10.48 10.38 10.40 104,539 -0.05(-0.47%)
Mar 20, 2018 10.44 10.46 10.43 10.45 76,342 +0.04(+0.37%)
Mar 19, 2018 10.54 10.56 10.40 10.41 82,348 -0.13(-1.25%)
Mar 16, 2018 10.58 10.58 10.52 10.54 45,561 +0.01(+0.05%)
Mar 15, 2018 10.51 10.54 10.51 10.54 68,582 +0.03(+0.26%)
Mar 14, 2018 10.56 10.56 10.46 10.51 76,683 +0.04(+0.42%)
Mar 13, 2018 10.55 10.55 10.43 10.46 62,205 -0.03(-0.26%)
Mar 12, 2018 10.46 10.56 10.42 10.49 156,110 +0.10(+1.00%)
Mar 09, 2018 10.33 10.43 10.23 10.39 94,905 +0.13(+1.26%)
Mar 08, 2018 10.26 10.27 10.23 10.26 55,050 +0.09(+0.90%)
Mar 07, 2018 10.19 10.13 10.17 45,027 +0.02(+0.17%)
Mar 06, 2018 10.30 10.30 10.15 10.15 45,258 -0.02(-0.21%)
Mar 05, 2018 10.10 10.19 9.970 10.17 47,818 +0.05(+0.54%)
Mar 02, 2018 10.06 10.12 9.980 10.12 34,718 +0.00(+0.00%)
Mar 01, 2018 10.18 10.26 10.05 10.12 142,263 -0.04(-0.38%)
Feb 28, 2018 10.20 10.27 10.15 10.16 109,672 -0.01(-0.11%)
Feb 27, 2018 10.23 10.32 10.17 10.17 137,192 -0.09(-0.85%)
Feb 26, 2018 10.17 10.26 10.14 10.25 73,445 +0.14(+1.35%)
Feb 23, 2018 10.04 10.14 10.04 10.12 49,639 +0.15(+1.47%)
Feb 22, 2018 10.01 10.05 9.932 9.970 56,871 +0.02(+0.22%)
Feb 21, 2018 9.965 10.07 9.948 9.948 40,400 -0.04(-0.44%)
Feb 20, 2018 10.07 10.11 9.970 9.992 39,178 -0.09(-0.92%)
Feb 16, 2018 10.08 10.08 10.08 0 +0.10(+0.98%)
Feb 15, 2018 9.981 10.12 9.911 9.987 47,145 +0.09(+0.94%)
Feb 14, 2018 9.763 9.916 9.763 9.894 53,859 +0.17(+1.73%)
Feb 13, 2018 9.818 9.853 9.671 9.725 82,599 -0.01(-0.11%)
Feb 12, 2018 9.508 9.736 9.508 9.736 93,062 +0.21(+2.17%)
Feb 09, 2018 9.731 9.736 9.388 9.529 146,793 -0.10(-1.04%)
Feb 08, 2018 9.862 9.862 9.603 9.630 99,528 -0.19(-1.93%)
Feb 07, 2018 9.711 9.965 9.711 9.819 94,113 +0.10(+1.00%)
Feb 06, 2018 9.662 9.730 9.441 9.722 346,767 +0.01(+0.06%)
Feb 05, 2018 10.06 10.06 9.716 9.716 86,913 -0.40(-3.93%)
Feb 02, 2018 10.29 10.30 10.11 10.11 48,629 -0.18(-1.71%)
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.