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 (%)
Aug 29, 2014 7.746 7.742 7.742 7.742 63,138 +0.01(+0.16%)
Aug 28, 2014 7.679 7.755 7.679 7.729 105,363 +0.03(+0.33%)
Aug 27, 2014 7.717 7.742 7.687 7.704 62,351 -0.02(-0.22%)
Aug 26, 2014 7.717 7.729 7.717 7.721 31,310 +0.00(+0.06%)
Aug 25, 2014 7.717 7.721 7.674 7.717 63,798 +0.03(+0.33%)
Aug 22, 2014 7.700 7.721 7.700 7.691 59,479 -0.02(-0.22%)
Aug 21, 2014 7.646 7.712 7.646 7.708 50,291 +0.02(+0.28%)
Aug 20, 2014 7.572 7.721 7.572 7.687 89,433 +0.06(+0.84%)
Aug 19, 2014 7.526 7.623 7.526 7.623 52,419 +0.08(+1.07%)
Aug 18, 2014 7.517 7.555 7.517 7.543 58,245 +0.06(+0.74%)
Aug 15, 2014 7.543 7.543 7.479 7.488 23,594 -0.04(-0.56%)
Aug 14, 2014 7.568 7.568 7.568 7.530 53,462 -0.01(-0.11%)
Aug 13, 2014 7.530 7.568 7.513 7.538 50,532 +0.03(+0.34%)
Aug 12, 2014 7.488 7.530 7.424 7.513 40,766 +0.06(+0.85%)
Aug 11, 2014 7.390 7.458 7.385 7.449 131,469 +0.08(+1.04%)
Aug 08, 2014 7.386 7.411 7.343 7.373 45,042 -0.00(-0.04%)
Aug 07, 2014 7.363 7.380 7.363 7.376 57,479 +0.01(+0.11%)
Aug 06, 2014 7.384 7.388 7.346 7.367 55,095 -0.02(-0.23%)
Aug 05, 2014 7.392 7.451 7.384 7.384 47,454 -0.07(-0.91%)
Aug 04, 2014 7.481 7.506 7.418 7.451 47,146 -0.04(-0.51%)
Aug 01, 2014 7.608 7.608 7.489 7.489 46,921 -0.09(-1.22%)
Jul 31, 2014 7.785 7.785 7.553 7.582 152,775 -0.19(-2.51%)
Jul 30, 2014 7.840 7.840 7.772 7.777 35,550 -0.05(-0.69%)
Jul 29, 2014 7.844 7.844 7.797 7.832 33,585 +0.00(+0.00%)
Jul 28, 2014 7.835 7.835 7.776 7.831 56,550 -0.00(-0.04%)
Jul 25, 2014 7.873 7.873 7.823 7.835 23,958 -0.02(-0.22%)
Jul 24, 2014 7.869 7.869 7.828 7.852 39,984 -0.01(-0.11%)
Jul 23, 2014 7.827 7.861 7.827 7.861 53,033 +0.07(+0.87%)
Jul 22, 2014 7.789 7.831 7.776 7.793 40,740 +0.00(+0.05%)
Jul 21, 2014 7.819 7.835 7.776 7.789 23,581 -0.01(-0.11%)
Jul 18, 2014 7.806 7.806 7.781 7.797 36,237 +0.01(+0.16%)
Jul 17, 2014 7.831 7.878 7.781 7.785 38,486 -0.03(-0.38%)
Jul 16, 2014 7.819 7.861 7.772 7.814 37,628 +0.01(+0.11%)
Jul 15, 2014 7.840 7.861 7.802 7.806 32,495 -0.05(-0.59%)
Jul 14, 2014 7.852 7.861 7.840 7.852 34,023 +0.04(+0.49%)
Jul 11, 2014 7.772 7.844 7.772 7.814 57,076 +0.04(+0.49%)
Jul 10, 2014 7.819 7.854 7.772 7.776 112,589 -0.07(-0.91%)
Jul 09, 2014 7.857 7.865 7.823 7.848 30,366 +0.02(+0.24%)
Jul 08, 2014 7.838 7.859 7.792 7.830 52,400 -0.03(-0.37%)
Jul 07, 2014 7.863 7.892 7.834 7.859 36,144 -0.03(-0.43%)
Jul 03, 2014 7.872 7.893 7.893 7.893 37,417 +0.05(+0.70%)
Jul 02, 2014 7.813 7.880 7.813 7.838 37,629 -0.01(-0.11%)
Jul 01, 2014 7.800 7.867 7.754 7.846 77,506 +0.05(+0.65%)
Jun 30, 2014 7.775 7.796 7.737 7.796 20,810 +0.03(+0.38%)
Jun 27, 2014 7.741 7.771 7.729 7.767 13,334 +0.00(+0.05%)
Jun 26, 2014 7.767 7.775 7.737 7.762 74,865 -0.01(-0.11%)
Jun 25, 2014 7.750 7.779 7.695 7.771 37,834 +0.01(+0.16%)
Jun 24, 2014 7.750 7.758 7.716 7.758 46,819 +0.01(+0.16%)
Jun 23, 2014 7.758 7.758 7.715 7.746 38,144 +0.00(+0.00%)
Jun 20, 2014 7.729 7.758 7.687 7.746 53,418 +0.04(+0.49%)
Jun 19, 2014 7.695 7.750 7.683 7.708 35,422 +0.01(+0.11%)
Jun 18, 2014 7.691 7.700 7.662 7.700 47,989 +0.03(+0.33%)
Jun 17, 2014 7.674 7.720 7.645 7.674 25,098 -0.00(-0.05%)
Jun 16, 2014 7.687 7.691 7.666 7.679 27,378 -0.01(-0.11%)
Jun 13, 2014 7.720 7.720 7.666 7.687 41,988 +0.00(+0.05%)
Jun 12, 2014 7.720 7.720 7.683 7.683 32,064 -0.04(-0.49%)
Jun 11, 2014 7.712 7.720 7.683 7.720 60,790 +0.01(+0.11%)
Jun 10, 2014 7.683 7.720 7.660 7.712 34,199 +0.09(+1.23%)
Jun 06, 2014 7.556 7.635 7.556 7.618 50,138 +0.07(+0.88%)
Jun 05, 2014 7.576 7.610 7.539 7.551 69,706 -0.03(-0.44%)
Jun 04, 2014 7.576 7.606 7.531 7.585 56,068 +0.01(+0.18%)
Jun 03, 2014 7.576 7.606 7.556 7.571 55,605 -0.02(-0.23%)
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.