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%)
Official Closing Price Updated: 4:00 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 (%)
Jul 31, 2017 8.753 8.790 8.753 8.753 47,052 +0.01(+0.12%)
Jul 28, 2017 8.795 8.795 8.738 8.743 30,046 -0.05(-0.54%)
Jul 27, 2017 8.785 8.795 8.753 8.790 64,089 +0.01(+0.06%)
Jul 26, 2017 8.795 8.795 8.758 8.785 25,714 +0.02(+0.24%)
Jul 25, 2017 8.774 8.795 8.706 8.764 70,434 +0.05(+0.60%)
Jul 24, 2017 8.748 8.753 8.694 8.711 40,521 +0.00(+0.00%)
Jul 21, 2017 8.701 8.727 8.664 8.711 39,738 -0.01(-0.12%)
Jul 20, 2017 8.732 8.732 8.690 8.722 33,398 +0.01(+0.06%)
Jul 19, 2017 8.648 8.716 8.648 8.716 51,910 +0.07(+0.85%)
Jul 18, 2017 8.638 8.648 8.596 8.643 23,561 +0.01(+0.06%)
Jul 17, 2017 8.617 8.648 8.612 8.638 17,856 +0.01(+0.12%)
Jul 14, 2017 8.622 8.627 8.577 8.627 22,877 +0.04(+0.49%)
Jul 13, 2017 8.554 8.585 8.528 8.585 16,920 +0.06(+0.68%)
Jul 12, 2017 8.501 8.534 8.496 8.528 46,257 +0.05(+0.56%)
Jul 11, 2017 8.449 8.486 8.449 8.480 117,969 +0.01(+0.06%)
Jul 10, 2017 8.507 8.507 8.449 8.475 114,652 +0.00(+0.01%)
Jul 07, 2017 8.464 8.500 8.415 8.474 50,245 +0.04(+0.49%)
Jul 06, 2017 8.443 8.479 8.401 8.433 46,353 -0.08(-0.92%)
Jul 05, 2017 8.558 8.558 8.479 8.511 25,675 -0.05(-0.61%)
Jul 03, 2017 8.558 8.586 8.533 8.563 19,970 +0.03(+0.34%)
Jun 30, 2017 8.579 8.579 8.469 8.534 42,837 +0.01(+0.15%)
Jun 29, 2017 8.563 8.605 8.485 8.521 49,709 -0.04(-0.43%)
Jun 28, 2017 8.495 8.568 8.474 8.558 45,746 +0.06(+0.68%)
Jun 27, 2017 8.605 8.605 8.443 8.500 31,005 -0.06(-0.67%)
Jun 26, 2017 8.563 8.620 8.526 8.558 71,176 +0.04(+0.43%)
Jun 23, 2017 8.532 8.547 8.500 8.521 45,378 +0.01(+0.12%)
Jun 22, 2017 8.479 8.511 8.450 8.511 59,371 +0.08(+0.93%)
Jun 21, 2017 8.448 8.493 8.433 8.433 46,321 -0.03(-0.37%)
Jun 20, 2017 8.558 8.558 8.453 8.464 132,143 -0.05(-0.61%)
Jun 19, 2017 8.511 8.568 8.511 8.516 178,199 +0.02(+0.25%)
Jun 16, 2017 8.526 8.526 8.459 8.495 39,606 +0.01(+0.12%)
Jun 15, 2017 8.485 8.485 8.417 8.485 84,576 -0.02(-0.25%)
Jun 14, 2017 8.558 8.558 8.459 8.506 84,380 +0.01(+0.06%)
Jun 13, 2017 8.459 8.500 8.443 8.500 45,092 +0.09(+1.12%)
Jun 12, 2017 8.542 8.542 8.401 8.406 47,256 -0.06(-0.74%)
Jun 09, 2017 8.542 8.542 8.464 8.469 45,393 -0.03(-0.31%)
Jun 08, 2017 8.506 8.525 8.469 8.495 51,915 -0.01(-0.11%)
Jun 07, 2017 8.510 8.515 8.479 8.505 58,932 +0.03(+0.31%)
Jun 06, 2017 8.479 8.489 8.459 8.479 20,485 -0.02(-0.18%)
Jun 05, 2017 8.499 8.510 8.459 8.494 41,286 -0.01(-0.06%)
Jun 02, 2017 8.432 8.499 8.401 8.499 31,345 +0.10(+1.17%)
Jun 01, 2017 8.422 8.422 8.318 8.401 60,159 +0.02(+0.25%)
May 31, 2017 8.390 8.390 8.344 8.380 57,131 -0.02(-0.19%)
May 30, 2017 8.375 8.416 8.359 8.396 72,212 +0.04(+0.43%)
May 26, 2017 8.364 8.370 8.307 8.359 91,678 +0.01(+0.12%)
May 25, 2017 8.338 8.380 8.310 8.349 98,991 +0.02(+0.25%)
May 24, 2017 8.323 8.349 8.307 8.328 43,408 +0.03(+0.31%)
May 23, 2017 8.307 8.323 8.282 8.302 99,420 +0.01(+0.06%)
May 22, 2017 8.292 8.307 8.255 8.297 102,851 +0.06(+0.76%)
May 19, 2017 8.172 8.287 8.172 8.235 38,922 +0.07(+0.83%)
May 18, 2017 8.188 8.198 8.141 8.167 65,170 +0.02(+0.19%)
May 17, 2017 8.245 8.266 8.131 8.152 71,052 -0.14(-1.69%)
May 16, 2017 8.276 8.302 8.266 8.292 97,205 +0.03(+0.38%)
May 15, 2017 8.209 8.266 8.198 8.261 63,637 +0.09(+1.14%)
May 12, 2017 8.209 8.209 8.157 8.167 52,699 -0.02(-0.19%)
May 11, 2017 8.198 8.198 8.141 8.183 25,579 +0.01(+0.13%)
May 10, 2017 8.214 8.214 8.126 8.172 39,496 -0.01(-0.18%)
May 09, 2017 8.187 8.208 8.171 8.187 220,958 +0.04(+0.51%)
May 08, 2017 8.135 8.165 8.125 8.146 39,242 +0.02(+0.25%)
May 05, 2017 8.084 8.145 8.084 8.125 42,011 +0.02(+0.19%)
May 04, 2017 8.104 8.120 8.079 8.109 40,307 +0.01(+0.06%)
May 03, 2017 8.094 8.104 8.073 8.104 89,348 +0.04(+0.45%)
May 02, 2017 8.073 8.094 8.063 8.068 119,823 -0.01(-0.06%)
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.