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, 2016 6.925 6.925 6.891 6.891 81,604 -0.03(-0.50%)
Aug 30, 2016 6.945 6.945 6.886 6.925 63,170 -0.02(-0.28%)
Aug 29, 2016 6.886 6.980 6.874 6.945 89,259 +0.08(+1.15%)
Aug 26, 2016 6.920 6.980 6.830 6.866 36,994 -0.04(-0.64%)
Aug 25, 2016 6.920 6.980 6.896 6.911 28,901 -0.01(-0.21%)
Aug 24, 2016 6.940 6.975 6.911 6.925 26,151 -0.03(-0.43%)
Aug 23, 2016 6.965 6.980 6.921 6.955 57,735 +0.02(+0.28%)
Aug 22, 2016 6.955 6.965 6.925 6.935 50,916 -0.02(-0.28%)
Aug 19, 2016 6.925 6.960 6.896 6.955 281,014 -0.00(-0.07%)
Aug 18, 2016 6.935 6.965 6.866 6.960 30,619 +0.04(+0.64%)
Aug 17, 2016 6.975 6.975 6.842 6.916 28,967 -0.01(-0.21%)
Aug 16, 2016 6.871 6.930 6.866 6.930 65,948 +0.05(+0.79%)
Aug 15, 2016 6.861 6.881 6.842 6.876 29,437 +0.02(+0.29%)
Aug 12, 2016 6.861 6.866 6.817 6.856 27,450 +0.02(+0.29%)
Aug 11, 2016 6.817 6.856 6.763 6.837 54,996 +0.08(+1.17%)
Aug 10, 2016 6.782 6.787 6.748 6.758 35,550 -0.02(-0.30%)
Aug 09, 2016 6.763 6.778 6.743 6.778 23,780 +0.01(+0.15%)
Aug 08, 2016 6.748 6.773 6.733 6.768 24,141 +0.04(+0.66%)
Aug 05, 2016 6.738 6.738 6.714 6.724 31,254 +0.03(+0.44%)
Aug 04, 2016 6.699 6.738 6.672 6.694 22,016 +0.01(+0.22%)
Aug 03, 2016 6.675 6.729 6.675 6.679 13,672 -0.00(-0.07%)
Aug 02, 2016 6.782 6.782 6.640 6.684 18,540 -0.07(-1.09%)
Aug 01, 2016 6.733 6.787 6.733 6.758 53,189 +0.02(+0.29%)
Jul 29, 2016 6.773 6.846 6.738 6.738 44,627 -0.02(-0.29%)
Jul 28, 2016 6.763 6.802 6.753 6.758 35,405 +0.02(+0.29%)
Jul 27, 2016 6.797 6.797 6.738 6.738 24,002 -0.03(-0.44%)
Jul 26, 2016 6.763 6.827 6.758 6.768 80,974 +0.02(+0.29%)
Jul 25, 2016 6.729 6.753 6.729 6.748 32,022 +0.04(+0.58%)
Jul 22, 2016 6.699 6.714 6.675 6.709 34,545 +0.03(+0.52%)
Jul 21, 2016 6.699 6.702 6.655 6.675 88,262 -0.01(-0.15%)
Jul 20, 2016 6.640 6.694 6.621 6.684 82,168 +0.07(+1.04%)
Jul 19, 2016 6.601 6.643 6.586 6.616 71,754 -0.04(-0.59%)
Jul 18, 2016 6.625 6.660 6.621 6.655 58,686 +0.01(+0.15%)
Jul 15, 2016 6.640 6.660 6.596 6.645 97,052 -0.02(-0.37%)
Jul 14, 2016 6.640 6.670 6.612 6.670 33,176 +0.08(+1.27%)
Jul 13, 2016 6.606 6.616 6.567 6.586 33,769 -0.01(-0.22%)
Jul 12, 2016 6.567 6.611 6.562 6.601 41,371 +0.08(+1.28%)
Jul 11, 2016 6.444 6.522 6.444 6.517 62,513 +0.08(+1.30%)
Jul 08, 2016 6.414 6.473 6.380 6.434 27,709 +0.09(+1.47%)
Jul 07, 2016 6.370 6.385 6.317 6.341 122,313 -0.00(-0.08%)
Jul 06, 2016 6.331 6.365 6.283 6.346 71,242 -0.03(-0.46%)
Jul 05, 2016 6.375 6.375 6.351 6.375 14,467 -0.06(-0.94%)
Jul 01, 2016 6.380 6.436 6.436 6.436 29,111 +0.05(+0.85%)
Jun 30, 2016 6.302 6.385 6.297 6.381 40,561 +0.09(+1.50%)
Jun 29, 2016 6.180 6.302 6.180 6.287 54,252 +0.15(+2.38%)
Jun 28, 2016 6.122 6.141 6.069 6.141 47,778 +0.10(+1.70%)
Jun 27, 2016 6.175 6.175 6.000 6.039 49,293 -0.16(-2.60%)
Jun 24, 2016 6.229 6.341 6.180 6.200 169,043 -0.35(-5.29%)
Jun 23, 2016 6.517 6.556 6.453 6.546 92,664 +0.13(+1.98%)
Jun 22, 2016 6.414 6.453 6.395 6.419 140,991 +0.03(+0.46%)
Jun 21, 2016 6.361 6.415 6.351 6.390 62,580 +0.03(+0.46%)
Jun 20, 2016 6.351 6.381 6.351 6.361 70,331 +0.10(+1.64%)
Jun 17, 2016 6.185 6.273 6.185 6.258 64,468 +0.07(+1.18%)
Jun 16, 2016 6.073 6.214 6.058 6.185 56,501 +0.00(+0.08%)
Jun 15, 2016 6.180 6.209 6.146 6.180 30,100 +0.01(+0.24%)
Jun 14, 2016 6.229 6.229 6.141 6.165 65,423 -0.09(-1.40%)
Jun 13, 2016 6.326 6.326 6.248 6.253 77,671 -0.09(-1.46%)
Jun 10, 2016 6.365 6.385 6.317 6.346 45,303 -0.11(-1.74%)
Jun 09, 2016 6.400 6.473 6.400 6.458 72,101 +0.00(+0.08%)
Jun 08, 2016 6.448 6.467 6.424 6.453 90,693 +0.03(+0.45%)
Jun 07, 2016 6.434 6.468 6.419 6.424 37,114 +0.01(+0.15%)
Jun 06, 2016 6.327 6.424 6.318 6.415 84,174 +0.08(+1.22%)
Jun 03, 2016 6.298 6.337 6.269 6.337 21,173 +0.06(+0.93%)
Jun 02, 2016 6.288 6.292 6.240 6.279 13,585 +0.01(+0.15%)
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.