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 28, 2018 10.08 10.12 10.08 10.10 16,698 -0.02(-0.22%)
Sep 27, 2018 10.09 10.14 10.04 10.12 31,494 +0.08(+0.79%)
Sep 26, 2018 10.10 10.21 10.04 10.04 41,232 -0.08(-0.79%)
Sep 25, 2018 10.13 10.13 10.08 10.12 48,210 +0.01(+0.11%)
Sep 24, 2018 10.08 10.13 10.07 10.11 55,932 +0.05(+0.51%)
Sep 21, 2018 9.973 10.06 9.973 10.06 55,016 +0.06(+0.57%)
Sep 20, 2018 9.956 10.07 9.950 10.00 66,753 +0.10(+0.98%)
Sep 19, 2018 9.899 9.933 9.899 9.905 42,500 -0.01(-0.11%)
Sep 18, 2018 9.933 9.933 9.899 9.916 50,606 +0.00(+0.00%)
Sep 17, 2018 9.916 9.933 9.899 9.916 46,697 +0.00(+0.00%)
Sep 14, 2018 9.928 9.928 9.899 9.916 52,380 +0.00(+0.00%)
Sep 13, 2018 9.933 9.933 9.888 9.916 108,066 +0.05(+0.46%)
Sep 12, 2018 9.831 9.888 9.831 9.871 45,282 +0.02(+0.17%)
Sep 11, 2018 9.808 9.854 9.808 9.854 111,833 +0.01(+0.15%)
Sep 10, 2018 9.822 9.856 9.794 9.839 52,098 +0.05(+0.52%)
Sep 07, 2018 9.800 9.831 9.749 9.788 49,014 -0.03(-0.29%)
Sep 06, 2018 9.850 9.853 9.805 9.816 65,875 -0.05(-0.52%)
Sep 05, 2018 10.00 10.00 9.715 9.867 165,550 -0.21(-2.13%)
Sep 04, 2018 10.06 10.17 9.887 10.08 87,183 -0.03(-0.34%)
Aug 31, 2018 10.12 10.12 10.12 0 -0.05(-0.50%)
Aug 30, 2018 10.16 10.20 10.12 10.17 25,420 -0.06(-0.61%)
Aug 29, 2018 10.20 10.29 10.20 10.23 18,795 +0.03(+0.33%)
Aug 28, 2018 10.21 10.30 10.18 10.20 25,268 +0.03(+0.33%)
Aug 27, 2018 10.17 10.36 10.16 10.16 21,076 -0.01(-0.06%)
Aug 24, 2018 10.17 10.17 10.13 10.17 36,981 +0.05(+0.50%)
Aug 23, 2018 10.18 10.20 10.12 10.12 47,057 -0.03(-0.33%)
Aug 22, 2018 10.18 10.18 10.09 10.15 37,971 -0.03(-0.28%)
Aug 21, 2018 10.12 10.18 10.11 10.18 41,058 +0.07(+0.73%)
Aug 20, 2018 10.08 10.10 10.06 10.10 30,001 +0.05(+0.45%)
Aug 17, 2018 9.997 10.08 9.918 10.06 24,418 +0.04(+0.40%)
Aug 16, 2018 9.992 10.05 9.955 10.02 76,320 +0.13(+1.31%)
Aug 15, 2018 10.09 10.12 9.823 9.890 95,990 -0.16(-1.63%)
Aug 14, 2018 10.14 10.15 10.05 10.05 77,863 -0.06(-0.61%)
Aug 13, 2018 10.21 10.23 10.12 10.12 40,117 -0.09(-0.89%)
Aug 10, 2018 10.17 10.26 10.10 10.21 77,679 -0.11(-1.07%)
Aug 09, 2018 10.31 10.33 10.30 10.32 133,945 +0.03(+0.27%)
Aug 08, 2018 10.33 10.33 10.28 10.29 27,401 -0.02(-0.16%)
Aug 07, 2018 10.31 10.31 10.26 10.31 35,503 +0.05(+0.49%)
Aug 06, 2018 10.25 10.29 10.24 10.25 33,202 +0.01(+0.11%)
Aug 03, 2018 10.22 10.25 10.22 10.24 42,201 +0.01(+0.05%)
Aug 02, 2018 10.20 10.24 10.16 10.24 49,077 -0.06(-0.60%)
Aug 01, 2018 10.25 10.32 10.25 10.30 42,454 +0.05(+0.49%)
Jul 31, 2018 10.19 10.26 10.19 10.25 22,110 +0.03(+0.33%)
Jul 30, 2018 10.36 10.36 10.17 10.22 96,489 -0.15(-1.41%)
Jul 27, 2018 10.34 10.38 10.32 10.36 24,039 +0.03(+0.27%)
Jul 26, 2018 10.31 10.33 10.28 10.33 34,838 +0.04(+0.44%)
Jul 25, 2018 10.28 10.32 10.28 10.29 56,693 -0.01(-0.06%)
Jul 24, 2018 10.28 10.29 10.24 10.29 79,861 +0.08(+0.83%)
Jul 23, 2018 10.29 10.29 10.18 10.21 126,235 -0.01(-0.05%)
Jul 20, 2018 10.18 10.24 10.18 10.22 68,598 +0.03(+0.27%)
Jul 19, 2018 10.14 10.24 10.12 10.19 52,782 +0.01(+0.11%)
Jul 18, 2018 10.18 10.26 10.16 10.18 61,572 -0.01(-0.06%)
Jul 17, 2018 10.15 10.19 10.15 10.18 94,156 +0.00(+0.00%)
Jul 16, 2018 10.16 10.19 10.14 10.18 44,805 +0.03(+0.28%)
Jul 13, 2018 10.13 10.19 10.13 10.15 50,708 +0.02(+0.17%)
Jul 12, 2018 10.17 10.23 10.07 10.14 54,120 +0.04(+0.44%)
Jul 11, 2018 10.06 10.18 10.06 10.09 50,268 -0.02(-0.19%)
Jul 10, 2018 10.14 10.18 10.11 10.11 48,863 +0.04(+0.39%)
Jul 09, 2018 10.08 10.19 10.07 10.07 59,729 +0.02(+0.17%)
Jul 06, 2018 10.04 10.14 10.04 10.06 91,779 -0.02(-0.17%)
Jul 05, 2018 10.12 10.16 10.06 10.07 61,479 -0.01(-0.11%)
Jul 03, 2018 10.08 10.08 10.08 0 -0.03(-0.28%)
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.