Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.80 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2016 6.837 6.877 6.827 6.847 350,845 +0.03(+0.51%)
Oct 28, 2016 6.842 6.946 6.812 6.812 156,117 -0.01(-0.21%)
Oct 27, 2016 6.827 6.852 6.788 6.827 110,118 +0.02(+0.28%)
Oct 26, 2016 6.842 6.842 6.738 6.807 106,448 -0.04(-0.58%)
Oct 25, 2016 6.807 6.867 6.807 6.847 290,822 +0.04(+0.58%)
Oct 24, 2016 6.827 6.907 6.768 6.807 40,794 +0.05(+0.68%)
Oct 21, 2016 6.678 6.761 6.678 6.761 18,356 +0.06(+0.86%)
Oct 20, 2016 6.718 6.743 6.654 6.703 18,473 -0.03(-0.44%)
Oct 19, 2016 6.743 6.748 6.683 6.733 38,471 +0.01(+0.15%)
Oct 18, 2016 6.713 6.753 6.713 6.723 29,927 +0.07(+1.12%)
Oct 17, 2016 6.713 6.713 6.634 6.649 44,537 -0.06(-0.89%)
Oct 14, 2016 6.718 6.723 6.688 6.708 66,367 +0.02(+0.37%)
Oct 13, 2016 6.673 6.689 6.654 6.683 86,360 -0.06(-0.88%)
Oct 12, 2016 6.763 6.778 6.728 6.743 29,877 -0.02(-0.37%)
Oct 11, 2016 6.847 6.899 6.753 6.768 72,901 -0.09(-1.31%)
Oct 10, 2016 6.852 6.936 6.852 6.857 14,310 +0.01(+0.22%)
Oct 07, 2016 6.877 6.907 6.833 6.842 30,833 -0.03(-0.50%)
Oct 06, 2016 6.887 6.912 6.852 6.877 37,774 -0.03(-0.43%)
Oct 05, 2016 6.916 6.916 6.902 6.907 29,787 +0.03(+0.50%)
Oct 04, 2016 6.936 6.951 6.867 6.872 25,796 -0.04(-0.64%)
Oct 03, 2016 6.902 6.925 6.892 6.916 22,484 +0.02(+0.36%)
Sep 30, 2016 6.872 6.941 6.872 6.892 11,290 +0.04(+0.58%)
Sep 29, 2016 6.867 6.931 6.847 6.852 24,304 -0.01(-0.22%)
Sep 28, 2016 6.852 6.931 6.813 6.867 49,569 +0.04(+0.58%)
Sep 27, 2016 6.872 7.005 6.818 6.828 51,876 -0.03(-0.50%)
Sep 26, 2016 6.892 6.912 6.838 6.862 31,546 -0.09(-1.28%)
Sep 23, 2016 6.936 7.005 6.912 6.951 33,602 +0.03(+0.50%)
Sep 22, 2016 6.892 6.981 6.892 6.916 33,774 +0.05(+0.79%)
Sep 21, 2016 6.818 6.865 6.793 6.862 23,631 +0.07(+1.02%)
Sep 20, 2016 6.783 6.808 6.764 6.793 34,295 +0.02(+0.36%)
Sep 19, 2016 6.764 6.793 6.749 6.768 43,320 +0.04(+0.66%)
Sep 16, 2016 6.734 6.739 6.709 6.724 31,123 -0.03(-0.44%)
Sep 15, 2016 6.744 6.828 6.742 6.754 95,090 +0.01(+0.22%)
Sep 14, 2016 6.808 6.828 6.719 6.739 47,321 -0.07(-1.01%)
Sep 13, 2016 6.857 6.895 6.759 6.808 48,298 -0.07(-1.00%)
Sep 12, 2016 6.803 6.877 6.783 6.877 47,759 +0.02(+0.36%)
Sep 09, 2016 6.951 6.951 6.852 6.852 9,689 -0.13(-1.91%)
Sep 08, 2016 6.986 7.005 6.936 6.986 49,642 +0.00(+0.07%)
Sep 07, 2016 6.956 6.981 6.941 6.981 52,715 +0.03(+0.42%)
Sep 06, 2016 6.917 6.953 6.907 6.951 78,210 +0.06(+0.85%)
Sep 02, 2016 6.873 6.893 6.893 6.893 106,610 +0.04(+0.65%)
Sep 01, 2016 6.843 6.848 6.819 6.848 64,141 -0.00(-0.00%)
Aug 31, 2016 6.883 6.883 6.848 6.848 82,110 -0.03(-0.50%)
Aug 30, 2016 6.902 6.902 6.843 6.883 63,562 -0.02(-0.28%)
Aug 29, 2016 6.843 6.937 6.832 6.902 89,813 +0.08(+1.15%)
Aug 26, 2016 6.878 6.937 6.788 6.824 37,223 -0.04(-0.64%)
Aug 25, 2016 6.878 6.937 6.853 6.868 29,080 -0.01(-0.21%)
Aug 24, 2016 6.897 6.932 6.868 6.883 26,314 -0.03(-0.43%)
Aug 23, 2016 6.922 6.937 6.878 6.912 58,093 +0.02(+0.28%)
Aug 22, 2016 6.912 6.922 6.883 6.893 51,232 -0.02(-0.28%)
Aug 19, 2016 6.883 6.917 6.853 6.912 282,757 -0.00(-0.07%)
Aug 18, 2016 6.893 6.922 6.824 6.917 30,808 +0.04(+0.64%)
Aug 17, 2016 6.932 6.932 6.799 6.873 29,147 -0.01(-0.21%)
Aug 16, 2016 6.829 6.888 6.824 6.888 66,357 +0.05(+0.79%)
Aug 15, 2016 6.819 6.839 6.800 6.834 29,620 +0.02(+0.29%)
Aug 12, 2016 6.819 6.824 6.775 6.814 27,620 +0.02(+0.29%)
Aug 11, 2016 6.775 6.814 6.721 6.794 55,337 +0.08(+1.17%)
Aug 10, 2016 6.740 6.745 6.706 6.716 35,770 -0.02(-0.30%)
Aug 09, 2016 6.721 6.736 6.702 6.736 23,928 +0.01(+0.15%)
Aug 08, 2016 6.707 6.731 6.691 6.726 24,291 +0.04(+0.66%)
Aug 05, 2016 6.697 6.697 6.672 6.682 31,448 +0.03(+0.44%)
Aug 04, 2016 6.658 6.696 6.630 6.653 22,152 +0.01(+0.22%)
Aug 03, 2016 6.633 6.687 6.633 6.638 13,757 -0.00(-0.07%)
Aug 02, 2016 6.741 6.741 6.599 6.643 18,655 -0.07(-1.09%)
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.