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 29, 2017 8.920 8.920 8.872 8.878 65,051 +0.03(+0.30%)
Sep 28, 2017 8.888 8.888 8.846 8.851 98,839 +0.02(+0.18%)
Sep 27, 2017 8.946 8.957 8.819 8.835 140,988 -0.06(-0.71%)
Sep 26, 2017 8.909 8.999 8.878 8.899 46,034 -0.06(-0.65%)
Sep 25, 2017 8.941 8.973 8.893 8.957 103,334 +0.02(+0.24%)
Sep 22, 2017 8.946 8.967 8.915 8.936 66,695 +0.01(+0.12%)
Sep 21, 2017 8.989 8.989 8.920 8.925 102,877 -0.04(-0.41%)
Sep 20, 2017 9.005 9.005 8.931 8.962 84,402 -0.02(-0.18%)
Sep 19, 2017 8.999 8.999 8.953 8.978 43,831 +0.02(+0.24%)
Sep 18, 2017 8.946 8.994 8.946 8.957 76,269 +0.02(+0.18%)
Sep 15, 2017 8.946 8.949 8.909 8.941 58,521 +0.03(+0.36%)
Sep 14, 2017 8.957 8.957 8.907 8.909 55,009 -0.01(-0.12%)
Sep 13, 2017 8.989 8.989 8.920 8.920 22,175 -0.03(-0.30%)
Sep 12, 2017 8.962 8.962 8.896 8.946 27,563 +0.04(+0.42%)
Sep 11, 2017 8.867 8.925 8.867 8.909 34,888 +0.12(+1.34%)
Sep 08, 2017 8.808 8.829 8.787 8.792 105,572 -0.01(-0.06%)
Sep 07, 2017 8.829 8.829 8.780 8.797 55,893 +0.01(+0.06%)
Sep 06, 2017 8.771 8.808 8.760 8.792 24,775 +0.09(+1.09%)
Sep 05, 2017 8.760 8.792 8.697 8.697 35,305 -0.09(-1.02%)
Sep 01, 2017 8.750 8.829 8.738 8.787 98,381 +0.06(+0.73%)
Aug 31, 2017 8.702 8.760 8.702 8.723 88,226 +0.07(+0.79%)
Aug 30, 2017 8.655 8.692 8.655 8.655 46,546 -0.02(-0.20%)
Aug 29, 2017 8.660 8.676 8.629 8.672 25,857 -0.01(-0.16%)
Aug 28, 2017 8.697 8.771 8.681 8.686 51,949 +0.03(+0.30%)
Aug 25, 2017 8.650 8.692 8.623 8.660 39,359 +0.04(+0.43%)
Aug 24, 2017 8.676 8.681 8.618 8.623 35,732 -0.03(-0.30%)
Aug 23, 2017 8.634 8.660 8.634 8.650 27,410 +0.01(+0.06%)
Aug 22, 2017 8.581 8.681 8.581 8.644 62,444 +0.07(+0.80%)
Aug 21, 2017 8.534 8.597 8.507 8.576 42,941 +0.02(+0.25%)
Aug 18, 2017 8.576 8.576 8.481 8.555 55,372 +0.04(+0.50%)
Aug 17, 2017 8.565 8.607 8.481 8.512 65,810 -0.07(-0.80%)
Aug 16, 2017 8.623 8.644 8.581 8.581 32,353 +0.02(+0.25%)
Aug 15, 2017 8.560 8.595 8.555 8.560 36,105 +0.00(+0.00%)
Aug 14, 2017 8.581 8.613 8.544 8.560 81,849 +0.06(+0.68%)
Aug 11, 2017 8.486 8.523 8.265 8.502 58,193 +0.04(+0.50%)
Aug 10, 2017 8.602 8.602 8.460 8.460 83,521 -0.20(-2.25%)
Aug 09, 2017 8.702 8.702 8.623 8.655 81,094 -0.06(-0.65%)
Aug 08, 2017 8.691 8.790 8.691 8.712 31,111 +0.01(+0.06%)
Aug 07, 2017 8.749 8.764 8.701 8.707 46,273 -0.02(-0.18%)
Aug 04, 2017 8.785 8.821 8.712 8.722 36,297 -0.04(-0.42%)
Aug 03, 2017 8.759 8.785 8.759 8.759 11,386 -0.01(-0.06%)
Aug 02, 2017 8.796 8.796 8.749 8.764 11,186 +0.01(+0.06%)
Aug 01, 2017 8.796 8.796 8.759 8.759 38,633 +0.01(+0.06%)
Jul 31, 2017 8.754 8.790 8.754 8.754 47,049 +0.01(+0.12%)
Jul 28, 2017 8.796 8.796 8.738 8.743 30,044 -0.05(-0.54%)
Jul 27, 2017 8.785 8.796 8.754 8.790 64,084 +0.01(+0.06%)
Jul 26, 2017 8.796 8.796 8.759 8.785 25,712 +0.02(+0.24%)
Jul 25, 2017 8.775 8.796 8.707 8.764 70,430 +0.05(+0.60%)
Jul 24, 2017 8.749 8.754 8.694 8.712 40,519 +0.00(+0.00%)
Jul 21, 2017 8.701 8.728 8.665 8.712 39,735 -0.01(-0.12%)
Jul 20, 2017 8.733 8.733 8.691 8.722 33,396 +0.01(+0.06%)
Jul 19, 2017 8.649 8.717 8.649 8.717 51,907 +0.07(+0.85%)
Jul 18, 2017 8.638 8.649 8.596 8.644 23,559 +0.01(+0.06%)
Jul 17, 2017 8.617 8.649 8.612 8.638 17,855 +0.01(+0.12%)
Jul 14, 2017 8.623 8.628 8.577 8.628 22,875 +0.04(+0.49%)
Jul 13, 2017 8.554 8.586 8.528 8.586 16,919 +0.06(+0.68%)
Jul 12, 2017 8.502 8.535 8.497 8.528 46,254 +0.05(+0.56%)
Jul 11, 2017 8.450 8.486 8.450 8.481 117,961 +0.01(+0.06%)
Jul 10, 2017 8.507 8.507 8.450 8.476 114,644 +0.00(+0.01%)
Jul 07, 2017 8.464 8.501 8.415 8.475 50,242 +0.04(+0.50%)
Jul 06, 2017 8.444 8.480 8.402 8.433 46,350 -0.08(-0.92%)
Jul 05, 2017 8.558 8.558 8.480 8.511 25,674 -0.05(-0.61%)
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.