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 (%)
Jul 31, 2013 6.660 6.683 6.612 6.612 19,832 -0.04(-0.56%)
Jul 30, 2013 6.687 6.742 6.581 6.649 47,967 -0.02(-0.27%)
Jul 29, 2013 6.711 6.711 6.648 6.667 56,958 -0.03(-0.41%)
Jul 26, 2013 6.683 6.719 6.663 6.695 30,795 +0.01(+0.11%)
Jul 25, 2013 6.691 6.734 6.683 6.688 53,923 -0.01(-0.11%)
Jul 24, 2013 6.671 6.746 6.640 6.695 82,792 +0.06(+0.83%)
Jul 23, 2013 6.632 6.640 6.612 6.640 55,923 +0.04(+0.60%)
Jul 22, 2013 6.620 6.628 6.581 6.600 63,942 +0.00(+0.06%)
Jul 19, 2013 6.632 6.648 6.585 6.597 29,871 -0.03(-0.48%)
Jul 18, 2013 6.663 6.675 6.604 6.628 75,887 -0.01(-0.17%)
Jul 17, 2013 6.593 6.667 6.585 6.640 73,162 +0.06(+0.96%)
Jul 16, 2013 6.549 6.604 6.518 6.577 31,059 -0.01(-0.12%)
Jul 15, 2013 6.561 6.608 6.553 6.585 56,205 +0.05(+0.72%)
Jul 12, 2013 6.455 6.571 6.455 6.537 24,397 +0.04(+0.61%)
Jul 11, 2013 6.498 6.537 6.445 6.498 38,522 +0.08(+1.29%)
Jul 10, 2013 6.447 6.459 6.396 6.415 38,403 -0.01(-0.17%)
Jul 09, 2013 6.462 6.478 6.400 6.426 53,348 -0.01(-0.13%)
Jul 08, 2013 6.407 6.439 6.380 6.435 41,561 +0.07(+1.11%)
Jul 05, 2013 6.380 6.427 6.341 6.364 31,788 -0.02(-0.37%)
Jul 03, 2013 6.348 6.446 6.341 6.388 11,245 -0.00(-0.06%)
Jul 02, 2013 6.388 6.415 6.344 6.391 63,216 +0.04(+0.55%)
Jul 01, 2013 6.454 6.458 6.356 6.356 36,965 -0.05(-0.73%)
Jun 28, 2013 6.348 6.415 6.247 6.403 35,197 +0.07(+1.05%)
Jun 27, 2013 6.199 6.391 6.199 6.337 129,510 +0.11(+1.70%)
Jun 26, 2013 6.176 6.258 6.141 6.231 155,268 +0.09(+1.53%)
Jun 25, 2013 6.090 6.156 6.070 6.137 58,697 +0.11(+1.75%)
Jun 24, 2013 6.078 6.090 5.953 6.031 121,709 -0.13(-2.04%)
Jun 21, 2013 6.247 6.247 6.117 6.156 101,713 -0.05(-0.82%)
Jun 20, 2013 6.419 6.419 6.199 6.207 95,277 -0.30(-4.58%)
Jun 19, 2013 6.513 6.517 6.470 6.505 39,239 -0.01(-0.18%)
Jun 18, 2013 6.505 6.533 6.474 6.517 23,106 +0.03(+0.48%)
Jun 17, 2013 6.552 6.615 6.474 6.486 92,605 -0.05(-0.79%)
Jun 14, 2013 6.521 6.607 6.442 6.537 36,884 +0.03(+0.49%)
Jun 13, 2013 6.446 6.520 6.415 6.505 39,464 +0.09(+1.34%)
Jun 12, 2013 6.442 6.477 6.384 6.419 65,551 +0.04(+0.61%)
Jun 11, 2013 6.364 6.482 6.356 6.380 129,209 -0.09(-1.39%)
Jun 10, 2013 6.584 6.599 6.454 6.470 156,444 -0.09(-1.43%)
Jun 07, 2013 6.525 6.610 6.521 6.564 56,292 +0.07(+1.08%)
Jun 06, 2013 6.431 6.497 6.361 6.493 46,445 +0.05(+0.73%)
Jun 05, 2013 6.478 6.513 6.443 6.447 91,103 -0.08(-1.19%)
Jun 04, 2013 6.509 6.532 6.470 6.525 43,654 +0.02(+0.26%)
Jun 03, 2013 6.618 6.618 6.486 6.508 42,102 -0.08(-1.26%)
May 31, 2013 6.716 6.716 6.571 6.591 117,116 -0.12(-1.86%)
May 30, 2013 6.700 6.766 6.657 6.716 58,358 -0.02(-0.29%)
May 29, 2013 6.805 6.805 6.630 6.735 95,839 -0.09(-1.26%)
May 28, 2013 6.864 6.895 6.797 6.821 87,760 +0.03(+0.46%)
May 24, 2013 6.829 6.829 6.780 6.790 62,873 -0.09(-1.25%)
May 23, 2013 6.860 6.886 6.809 6.875 45,843 -0.06(-0.84%)
May 22, 2013 6.957 6.992 6.911 6.934 43,533 -0.04(-0.61%)
May 21, 2013 7.012 7.012 6.903 6.977 64,202 -0.03(-0.39%)
May 20, 2013 6.872 7.051 6.872 7.004 75,663 +0.10(+1.44%)
May 17, 2013 6.934 6.934 6.875 6.904 28,999 -0.00(-0.02%)
May 16, 2013 6.887 6.965 6.852 6.906 78,732 +0.03(+0.39%)
May 15, 2013 6.891 6.898 6.825 6.879 84,610 +0.03(+0.46%)
May 13, 2013 6.821 6.848 6.805 6.848 123,436 +0.04(+0.57%)
May 10, 2013 6.790 6.879 6.727 6.809 98,074 +0.04(+0.52%)
May 09, 2013 6.801 6.817 6.755 6.774 37,091 -0.03(-0.40%)
May 08, 2013 6.766 6.809 6.742 6.801 62,473 +0.04(+0.52%)
May 07, 2013 6.747 6.766 6.688 6.766 83,009 +0.02(+0.29%)
May 06, 2013 6.747 6.778 6.747 6.747 81,415 -0.02(-0.29%)
May 03, 2013 6.692 6.789 6.669 6.766 82,210 +0.10(+1.45%)
May 02, 2013 6.650 6.700 6.611 6.669 74,111 +0.04(+0.58%)
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.