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%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Sep 30, 2015 5.700 5.764 5.700 5.755 61,872 +0.11(+1.87%)
Sep 29, 2015 5.631 5.727 5.618 5.649 102,137 +0.00(+0.08%)
Sep 28, 2015 5.810 5.810 5.640 5.645 73,063 -0.18(-3.15%)
Sep 25, 2015 5.870 5.879 5.828 5.828 19,033 +0.02(+0.40%)
Sep 24, 2015 5.833 5.854 5.759 5.805 95,655 -0.05(-0.86%)
Sep 23, 2015 5.925 5.925 5.837 5.856 57,541 -0.06(-1.01%)
Sep 22, 2015 5.939 5.939 5.870 5.916 74,587 -0.09(-1.53%)
Sep 21, 2015 6.044 6.058 5.994 6.007 33,774 -0.02(-0.30%)
Sep 18, 2015 5.971 6.053 5.971 6.026 42,956 -0.06(-1.06%)
Sep 17, 2015 6.067 6.136 6.035 6.090 59,636 +0.04(+0.68%)
Sep 16, 2015 6.026 6.063 6.005 6.049 48,919 +0.05(+0.84%)
Sep 15, 2015 6.003 6.026 5.989 5.998 46,245 +0.02(+0.27%)
Sep 14, 2015 6.007 6.026 5.980 5.982 28,368 -0.05(-0.88%)
Sep 11, 2015 6.021 6.067 5.998 6.035 24,917 -0.01(-0.23%)
Sep 10, 2015 6.081 6.118 6.040 6.049 54,439 -0.04(-0.60%)
Sep 09, 2015 6.187 6.191 6.086 6.086 29,138 -0.04(-0.58%)
Sep 08, 2015 6.066 6.125 6.066 6.121 31,674 +0.13(+2.18%)
Sep 04, 2015 5.975 5.990 5.990 5.990 46,261 -0.07(-1.18%)
Sep 03, 2015 6.048 6.130 6.048 6.062 32,371 +0.01(+0.23%)
Sep 02, 2015 6.107 6.112 6.025 6.048 56,230 +0.02(+0.30%)
Sep 01, 2015 6.066 6.084 6.025 6.030 40,076 -0.17(-2.72%)
Aug 31, 2015 6.208 6.208 6.167 6.198 37,000 -0.04(-0.66%)
Aug 28, 2015 6.194 6.240 6.185 6.240 52,275 +0.04(+0.59%)
Aug 27, 2015 6.126 6.221 6.098 6.203 54,636 +0.13(+2.18%)
Aug 26, 2015 6.071 6.112 5.933 6.071 93,616 +0.11(+1.91%)
Aug 25, 2015 6.107 6.226 5.939 5.957 123,753 -0.00(-0.08%)
Aug 24, 2015 6.053 6.075 5.888 5.961 208,867 -0.27(-4.32%)
Aug 21, 2015 6.390 6.396 6.230 6.230 171,462 -0.18(-2.78%)
Aug 20, 2015 6.458 6.495 6.408 6.408 133,931 -0.10(-1.47%)
Aug 19, 2015 6.550 6.550 6.504 6.504 48,008 -0.07(-1.04%)
Aug 18, 2015 6.609 6.626 6.568 6.572 74,379 -0.05(-0.76%)
Aug 17, 2015 6.577 6.636 6.577 6.623 47,199 +0.01(+0.14%)
Aug 14, 2015 6.604 6.673 6.604 6.614 62,748 -0.02(-0.34%)
Aug 13, 2015 6.650 6.687 6.632 6.636 48,997 +0.00(+0.07%)
Aug 12, 2015 6.641 6.659 6.563 6.632 48,872 -0.05(-0.75%)
Aug 11, 2015 6.723 6.723 6.655 6.682 100,480 -0.05(-0.68%)
Aug 10, 2015 6.723 6.772 6.723 6.728 55,258 +0.01(+0.22%)
Aug 07, 2015 6.735 6.735 6.685 6.713 17,890 -0.04(-0.60%)
Aug 06, 2015 6.776 6.808 6.717 6.753 28,099 -0.05(-0.73%)
Aug 05, 2015 6.844 6.844 6.803 6.803 18,943 -0.02(-0.27%)
Aug 04, 2015 6.817 6.835 6.785 6.821 19,752 +0.00(+0.00%)
Aug 03, 2015 6.849 6.853 6.821 6.821 35,872 -0.02(-0.34%)
Jul 31, 2015 6.835 6.858 6.826 6.845 48,754 +0.03(+0.41%)
Jul 30, 2015 6.817 6.844 6.808 6.817 39,885 -0.01(-0.13%)
Jul 29, 2015 6.762 6.862 6.753 6.826 35,561 +0.07(+1.07%)
Jul 28, 2015 6.726 6.758 6.685 6.753 29,189 +0.06(+0.95%)
Jul 27, 2015 6.794 6.817 6.685 6.690 27,146 -0.14(-1.99%)
Jul 24, 2015 6.885 6.885 6.794 6.826 10,837 -0.05(-0.79%)
Jul 23, 2015 6.935 6.935 6.872 6.880 46,720 -0.05(-0.65%)
Jul 22, 2015 6.880 6.939 6.876 6.926 52,525 -0.02(-0.33%)
Jul 21, 2015 6.980 6.980 6.944 6.948 25,681 -0.06(-0.90%)
Jul 20, 2015 6.971 7.025 6.971 7.012 22,124 +0.02(+0.26%)
Jul 17, 2015 6.980 7.012 6.980 6.994 48,997 -0.02(-0.26%)
Jul 16, 2015 6.985 7.025 6.985 7.012 28,306 +0.06(+0.82%)
Jul 15, 2015 6.962 6.991 6.948 6.955 16,150 -0.03(-0.49%)
Jul 14, 2015 6.917 6.989 6.917 6.989 43,525 +0.08(+1.11%)
Jul 13, 2015 6.921 6.960 6.885 6.912 25,886 +0.04(+0.53%)
Jul 10, 2015 6.821 6.898 6.821 6.876 31,817 +0.11(+1.68%)
Jul 09, 2015 6.835 6.855 6.753 6.762 40,015 +0.01(+0.09%)
Jul 08, 2015 6.802 6.802 6.743 6.757 39,019 -0.09(-1.38%)
Jul 07, 2015 6.887 6.887 6.761 6.851 51,469 -0.05(-0.72%)
Jul 06, 2015 6.923 6.923 6.865 6.901 44,014 -0.04(-0.52%)
Jul 02, 2015 6.982 6.937 6.937 6.937 24,420 -0.06(-0.84%)
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.