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 (%)
Sep 27, 2013 6.678 6.705 6.658 6.705 21,943 +0.03(+0.48%)
Sep 26, 2013 6.678 6.705 6.670 6.674 32,462 +0.00(+0.00%)
Sep 25, 2013 6.674 6.694 6.670 6.674 29,044 +0.00(+0.00%)
Sep 24, 2013 6.701 6.713 6.666 6.674 41,709 +0.00(+0.00%)
Sep 23, 2013 6.690 6.709 6.670 6.674 45,993 +0.00(+0.00%)
Sep 20, 2013 6.733 6.745 6.658 6.674 51,663 -0.05(-0.71%)
Sep 19, 2013 6.690 6.729 6.690 6.721 42,369 +0.04(+0.54%)
Sep 18, 2013 6.558 6.725 6.558 6.686 84,851 +0.10(+1.46%)
Sep 17, 2013 6.570 6.622 6.566 6.589 41,935 +0.03(+0.41%)
Sep 16, 2013 6.542 6.634 6.550 6.562 73,010 +0.02(+0.30%)
Sep 13, 2013 6.534 6.550 6.518 6.542 24,225 +0.02(+0.37%)
Sep 12, 2013 6.550 6.558 6.518 6.518 26,263 -0.01(-0.18%)
Sep 11, 2013 6.490 6.546 6.475 6.530 40,976 +0.06(+0.86%)
Sep 10, 2013 6.494 6.518 6.460 6.474 34,699 +0.01(+0.19%)
Sep 09, 2013 6.470 6.474 6.442 6.462 27,190 +0.02(+0.31%)
Sep 06, 2013 6.407 6.470 6.383 6.442 28,785 +0.04(+0.56%)
Sep 05, 2013 6.379 6.415 6.375 6.407 15,547 +0.04(+0.62%)
Sep 04, 2013 6.339 6.367 6.335 6.367 20,289 +0.05(+0.75%)
Sep 03, 2013 6.379 6.388 6.316 6.320 38,118 +0.02(+0.25%)
Aug 30, 2013 6.347 6.347 6.304 6.304 22,808 -0.04(-0.69%)
Aug 29, 2013 6.347 6.357 6.327 6.347 20,370 +0.00(+0.06%)
Aug 28, 2013 6.316 6.359 6.312 6.343 39,113 +0.03(+0.44%)
Aug 27, 2013 6.399 6.399 6.312 6.315 61,816 -0.15(-2.39%)
Aug 26, 2013 6.446 6.486 6.446 6.470 50,445 +0.02(+0.25%)
Aug 23, 2013 6.434 6.454 6.420 6.454 23,429 +0.04(+0.69%)
Aug 22, 2013 6.415 6.415 6.381 6.410 23,109 +0.01(+0.18%)
Aug 21, 2013 6.423 6.423 6.351 6.399 26,806 -0.04(-0.55%)
Aug 20, 2013 6.407 6.442 6.391 6.434 28,520 +0.04(+0.56%)
Aug 19, 2013 6.474 6.478 6.383 6.399 40,251 -0.09(-1.40%)
Aug 16, 2013 6.466 6.510 6.446 6.489 18,987 +0.02(+0.36%)
Aug 15, 2013 6.577 6.577 6.430 6.466 44,784 -0.12(-1.86%)
Aug 14, 2013 6.601 6.629 6.557 6.589 24,401 -0.04(-0.54%)
Aug 13, 2013 6.644 6.644 6.537 6.625 38,999 -0.00(-0.00%)
Aug 12, 2013 6.636 6.664 6.601 6.625 75,922 +0.00(+0.06%)
Aug 09, 2013 6.668 6.692 6.617 6.621 18,121 -0.03(-0.48%)
Aug 08, 2013 6.617 6.652 6.602 6.652 17,445 +0.07(+1.03%)
Aug 07, 2013 6.620 6.640 6.557 6.585 44,557 -0.04(-0.59%)
Aug 06, 2013 6.667 6.683 6.612 6.624 26,694 -0.04(-0.53%)
Aug 05, 2013 6.707 6.734 6.624 6.660 29,536 -0.02(-0.31%)
Aug 02, 2013 6.683 6.691 6.675 6.680 39,562 -0.00(-0.04%)
Aug 01, 2013 6.620 6.691 6.616 6.683 45,749 +0.07(+1.07%)
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%)
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.