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 (%)
Jun 30, 2017 8.579 8.579 8.470 8.535 42,834 +0.01(+0.15%)
Jun 29, 2017 8.564 8.605 8.485 8.522 49,705 -0.04(-0.43%)
Jun 28, 2017 8.496 8.569 8.475 8.558 45,743 +0.06(+0.68%)
Jun 27, 2017 8.605 8.605 8.444 8.501 31,003 -0.06(-0.67%)
Jun 26, 2017 8.564 8.621 8.527 8.558 71,171 +0.04(+0.43%)
Jun 23, 2017 8.532 8.548 8.501 8.522 45,375 +0.01(+0.12%)
Jun 22, 2017 8.480 8.511 8.451 8.511 59,367 +0.08(+0.93%)
Jun 21, 2017 8.449 8.494 8.433 8.433 46,317 -0.03(-0.37%)
Jun 20, 2017 8.558 8.558 8.454 8.464 132,133 -0.05(-0.61%)
Jun 19, 2017 8.511 8.569 8.511 8.517 178,187 +0.02(+0.25%)
Jun 16, 2017 8.527 8.527 8.459 8.496 39,603 +0.01(+0.12%)
Jun 15, 2017 8.485 8.485 8.417 8.485 84,570 -0.02(-0.25%)
Jun 14, 2017 8.558 8.558 8.459 8.506 84,374 +0.01(+0.06%)
Jun 13, 2017 8.459 8.501 8.444 8.501 45,089 +0.09(+1.12%)
Jun 12, 2017 8.543 8.543 8.402 8.407 47,253 -0.06(-0.74%)
Jun 09, 2017 8.543 8.543 8.464 8.470 45,390 -0.03(-0.31%)
Jun 08, 2017 8.506 8.526 8.470 8.496 51,911 -0.01(-0.11%)
Jun 07, 2017 8.510 8.516 8.479 8.505 58,928 +0.03(+0.31%)
Jun 06, 2017 8.479 8.490 8.459 8.479 20,483 -0.02(-0.18%)
Jun 05, 2017 8.500 8.510 8.460 8.495 41,283 -0.01(-0.06%)
Jun 02, 2017 8.432 8.500 8.402 8.500 31,343 +0.10(+1.17%)
Jun 01, 2017 8.422 8.422 8.318 8.401 60,154 +0.02(+0.25%)
May 31, 2017 8.391 8.391 8.344 8.381 57,127 -0.02(-0.19%)
May 30, 2017 8.375 8.417 8.360 8.396 72,207 +0.04(+0.43%)
May 26, 2017 8.365 8.370 8.308 8.360 91,672 +0.01(+0.12%)
May 25, 2017 8.339 8.381 8.311 8.349 98,984 +0.02(+0.25%)
May 24, 2017 8.323 8.349 8.308 8.329 43,405 +0.03(+0.31%)
May 23, 2017 8.308 8.323 8.282 8.303 99,414 +0.01(+0.06%)
May 22, 2017 8.292 8.308 8.256 8.297 102,844 +0.06(+0.76%)
May 19, 2017 8.173 8.287 8.173 8.235 38,920 +0.07(+0.83%)
May 18, 2017 8.188 8.199 8.142 8.168 65,166 +0.02(+0.19%)
May 17, 2017 8.246 8.266 8.131 8.152 71,047 -0.14(-1.69%)
May 16, 2017 8.277 8.303 8.266 8.292 97,199 +0.03(+0.38%)
May 15, 2017 8.209 8.266 8.199 8.261 63,633 +0.09(+1.14%)
May 12, 2017 8.209 8.209 8.157 8.168 52,696 -0.02(-0.19%)
May 11, 2017 8.199 8.199 8.142 8.183 25,577 +0.01(+0.13%)
May 10, 2017 8.214 8.214 8.126 8.173 39,494 -0.01(-0.18%)
May 09, 2017 8.188 8.208 8.171 8.188 220,943 +0.04(+0.51%)
May 08, 2017 8.136 8.165 8.126 8.146 39,240 +0.02(+0.25%)
May 05, 2017 8.084 8.146 8.084 8.126 42,008 +0.02(+0.19%)
May 04, 2017 8.105 8.120 8.079 8.110 40,304 +0.01(+0.06%)
May 03, 2017 8.095 8.105 8.074 8.105 89,342 +0.04(+0.45%)
May 02, 2017 8.074 8.095 8.064 8.069 119,815 -0.01(-0.06%)
May 01, 2017 8.074 8.074 8.053 8.074 62,956 +0.02(+0.19%)
Apr 28, 2017 8.053 8.069 8.043 8.058 43,768 +0.01(+0.06%)
Apr 27, 2017 8.048 8.053 7.997 8.053 45,795 +0.05(+0.58%)
Apr 26, 2017 8.002 8.038 7.991 8.007 101,316 -0.01(-0.06%)
Apr 25, 2017 7.945 8.022 7.924 8.012 126,339 +0.11(+1.37%)
Apr 24, 2017 7.841 7.934 7.841 7.903 108,567 +0.08(+1.06%)
Apr 21, 2017 7.831 7.836 7.790 7.821 77,756 +0.01(+0.07%)
Apr 20, 2017 7.800 7.816 7.779 7.816 32,274 +0.07(+0.93%)
Apr 19, 2017 7.769 7.779 7.728 7.743 76,798 -0.02(-0.20%)
Apr 18, 2017 7.759 7.769 7.738 7.759 44,685 +0.00(+0.00%)
Apr 17, 2017 7.779 7.779 7.733 7.759 39,604 +0.03(+0.40%)
Apr 13, 2017 7.764 7.790 7.707 7.728 30,435 -0.04(-0.53%)
Apr 12, 2017 7.769 7.769 7.733 7.769 42,871 +0.01(+0.13%)
Apr 11, 2017 7.779 7.779 7.716 7.759 56,988 +0.02(+0.20%)
Apr 10, 2017 7.743 7.795 7.730 7.743 89,131 -0.00(-0.05%)
Apr 07, 2017 7.753 7.768 7.706 7.747 36,283 +0.02(+0.20%)
Apr 06, 2017 7.712 7.773 7.712 7.732 72,031 +0.03(+0.33%)
Apr 05, 2017 7.706 7.753 7.701 7.706 52,783 +0.00(+0.00%)
Apr 04, 2017 7.696 7.712 7.691 7.706 39,318 -0.02(-0.27%)
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.