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 30, 2016 6.915 6.984 6.915 6.935 11,221 +0.04(+0.58%)
Sep 29, 2016 6.910 6.974 6.890 6.895 24,154 -0.01(-0.22%)
Sep 28, 2016 6.895 6.974 6.855 6.910 49,264 +0.04(+0.58%)
Sep 27, 2016 6.915 7.049 6.860 6.870 51,556 -0.03(-0.50%)
Sep 26, 2016 6.935 6.954 6.880 6.905 31,352 -0.09(-1.28%)
Sep 23, 2016 6.979 7.049 6.954 6.994 33,395 +0.03(+0.50%)
Sep 22, 2016 6.935 7.024 6.935 6.959 33,566 +0.05(+0.79%)
Sep 21, 2016 6.860 6.907 6.835 6.905 23,485 +0.07(+1.02%)
Sep 20, 2016 6.825 6.850 6.806 6.835 34,084 +0.02(+0.36%)
Sep 19, 2016 6.805 6.835 6.791 6.810 43,053 +0.04(+0.66%)
Sep 16, 2016 6.776 6.781 6.751 6.766 30,931 -0.03(-0.44%)
Sep 15, 2016 6.786 6.870 6.784 6.796 94,504 +0.01(+0.22%)
Sep 14, 2016 6.850 6.870 6.761 6.781 47,029 -0.07(-1.01%)
Sep 13, 2016 6.900 6.938 6.801 6.850 48,000 -0.07(-1.00%)
Sep 12, 2016 6.845 6.920 6.825 6.920 47,465 +0.02(+0.36%)
Sep 09, 2016 6.994 6.994 6.895 6.895 9,629 -0.13(-1.91%)
Sep 08, 2016 7.029 7.049 6.979 7.029 49,336 +0.00(+0.07%)
Sep 07, 2016 6.999 7.024 6.984 7.024 52,391 +0.03(+0.42%)
Sep 06, 2016 6.960 6.996 6.950 6.995 77,728 +0.06(+0.85%)
Sep 02, 2016 6.916 6.935 6.935 6.935 105,953 +0.04(+0.65%)
Sep 01, 2016 6.886 6.891 6.861 6.891 63,746 -0.00(-0.01%)
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%)
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.