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 31, 2015 6.208 6.208 6.168 6.199 36,997 -0.04(-0.66%)
Aug 28, 2015 6.194 6.240 6.185 6.240 52,271 +0.04(+0.59%)
Aug 27, 2015 6.126 6.222 6.099 6.203 54,632 +0.13(+2.18%)
Aug 26, 2015 6.071 6.112 5.934 6.071 93,609 +0.11(+1.91%)
Aug 25, 2015 6.108 6.226 5.939 5.957 123,745 -0.00(-0.08%)
Aug 24, 2015 6.053 6.076 5.889 5.962 208,853 -0.27(-4.32%)
Aug 21, 2015 6.390 6.396 6.231 6.231 171,450 -0.18(-2.78%)
Aug 20, 2015 6.459 6.495 6.409 6.409 133,922 -0.10(-1.47%)
Aug 19, 2015 6.550 6.550 6.505 6.505 48,005 -0.07(-1.04%)
Aug 18, 2015 6.609 6.627 6.568 6.573 74,374 -0.05(-0.76%)
Aug 17, 2015 6.578 6.637 6.578 6.623 47,196 +0.01(+0.14%)
Aug 14, 2015 6.605 6.673 6.605 6.614 62,744 -0.02(-0.34%)
Aug 13, 2015 6.650 6.687 6.632 6.637 48,993 +0.00(+0.07%)
Aug 12, 2015 6.641 6.660 6.564 6.632 48,868 -0.05(-0.75%)
Aug 11, 2015 6.723 6.723 6.655 6.682 100,473 -0.05(-0.68%)
Aug 10, 2015 6.723 6.773 6.723 6.728 55,255 +0.01(+0.22%)
Aug 07, 2015 6.736 6.736 6.686 6.713 17,889 -0.04(-0.60%)
Aug 06, 2015 6.777 6.808 6.718 6.754 28,097 -0.05(-0.73%)
Aug 05, 2015 6.845 6.845 6.804 6.804 18,941 -0.02(-0.27%)
Aug 04, 2015 6.817 6.835 6.786 6.822 19,751 +0.00(+0.00%)
Aug 03, 2015 6.849 6.853 6.822 6.822 35,869 -0.02(-0.34%)
Jul 31, 2015 6.835 6.858 6.826 6.845 48,751 +0.03(+0.41%)
Jul 30, 2015 6.817 6.845 6.808 6.817 39,882 -0.01(-0.13%)
Jul 29, 2015 6.763 6.863 6.754 6.826 35,558 +0.07(+1.07%)
Jul 28, 2015 6.727 6.758 6.686 6.754 29,187 +0.06(+0.95%)
Jul 27, 2015 6.795 6.817 6.686 6.690 27,144 -0.14(-1.99%)
Jul 24, 2015 6.885 6.885 6.795 6.826 10,836 -0.05(-0.79%)
Jul 23, 2015 6.935 6.935 6.872 6.881 46,717 -0.05(-0.65%)
Jul 22, 2015 6.881 6.940 6.876 6.926 52,521 -0.02(-0.33%)
Jul 21, 2015 6.981 6.981 6.944 6.949 25,679 -0.06(-0.90%)
Jul 20, 2015 6.971 7.026 6.971 7.012 22,123 +0.02(+0.26%)
Jul 17, 2015 6.981 7.012 6.981 6.994 48,994 -0.02(-0.26%)
Jul 16, 2015 6.985 7.026 6.985 7.012 28,304 +0.06(+0.82%)
Jul 15, 2015 6.962 6.991 6.949 6.955 16,148 -0.03(-0.49%)
Jul 14, 2015 6.917 6.990 6.917 6.990 43,522 +0.08(+1.11%)
Jul 13, 2015 6.922 6.960 6.885 6.913 25,884 +0.04(+0.53%)
Jul 10, 2015 6.822 6.899 6.822 6.876 31,814 +0.11(+1.68%)
Jul 09, 2015 6.835 6.855 6.754 6.763 40,012 +0.01(+0.09%)
Jul 08, 2015 6.802 6.802 6.744 6.757 39,016 -0.09(-1.38%)
Jul 07, 2015 6.888 6.888 6.762 6.852 51,465 -0.05(-0.72%)
Jul 06, 2015 6.924 6.924 6.865 6.901 44,011 -0.04(-0.52%)
Jul 02, 2015 6.982 6.937 6.937 6.937 24,418 -0.06(-0.84%)
Jul 01, 2015 7.005 7.045 6.919 6.996 160,148 +0.07(+0.98%)
Jun 30, 2015 6.964 7.018 6.901 6.928 45,907 +0.01(+0.13%)
Jun 29, 2015 7.036 7.036 6.919 6.919 69,708 -0.20(-2.78%)
Jun 26, 2015 7.163 7.163 7.108 7.117 23,681 -0.03(-0.44%)
Jun 25, 2015 7.199 7.199 7.145 7.149 22,718 -0.04(-0.50%)
Jun 24, 2015 7.185 7.209 7.149 7.185 43,727 -0.03(-0.37%)
Jun 23, 2015 7.212 7.221 7.181 7.212 52,551 +0.04(+0.57%)
Jun 22, 2015 7.194 7.244 7.163 7.172 48,353 +0.04(+0.57%)
Jun 19, 2015 7.185 7.199 7.099 7.131 52,322 -0.08(-1.12%)
Jun 18, 2015 7.122 7.216 7.122 7.212 18,165 +0.09(+1.20%)
Jun 17, 2015 7.136 7.172 7.081 7.127 19,177 +0.00(+0.00%)
Jun 16, 2015 7.131 7.142 7.117 7.127 12,893 -0.04(-0.50%)
Jun 15, 2015 7.154 7.163 7.127 7.163 22,827 -0.05(-0.63%)
Jun 12, 2015 7.199 7.208 7.181 7.208 13,716 -0.01(-0.12%)
Jun 11, 2015 7.221 7.293 7.217 7.217 37,509 -0.01(-0.19%)
Jun 10, 2015 7.199 7.262 7.167 7.230 44,240 +0.08(+1.15%)
Jun 09, 2015 7.143 7.161 7.116 7.148 26,388 +0.00(+0.06%)
Jun 08, 2015 7.188 7.199 7.139 7.143 15,804 -0.09(-1.18%)
Jun 05, 2015 7.273 7.273 7.215 7.228 32,722 -0.05(-0.65%)
Jun 04, 2015 7.296 7.313 7.269 7.275 23,313 -0.04(-0.58%)
Jun 03, 2015 7.296 7.345 7.283 7.318 32,742 +0.04(+0.49%)
Jun 02, 2015 7.255 7.300 7.255 7.282 17,141 +0.03(+0.43%)
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.