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, 2017 9.082 9.082 9.016 9.032 46,636 +0.01(+0.15%)
Oct 30, 2017 8.992 9.035 8.992 9.018 53,136 +0.02(+0.23%)
Oct 27, 2017 9.002 9.039 8.992 8.997 53,988 +0.04(+0.41%)
Oct 26, 2017 8.949 9.018 8.947 8.960 49,343 +0.04(+0.47%)
Oct 25, 2017 9.023 9.023 8.896 8.918 50,183 -0.10(-1.11%)
Oct 24, 2017 9.060 9.092 9.018 9.018 78,219 -0.02(-0.23%)
Oct 23, 2017 9.060 9.082 9.029 9.039 64,943 -0.01(-0.12%)
Oct 20, 2017 9.045 9.060 9.033 9.050 46,411 +0.02(+0.18%)
Oct 19, 2017 9.018 9.039 9.016 9.034 21,628 -0.01(-0.12%)
Oct 18, 2017 9.013 9.045 9.013 9.045 73,258 +0.01(+0.12%)
Oct 17, 2017 9.087 9.087 9.034 9.034 37,729 -0.03(-0.35%)
Oct 16, 2017 9.034 9.087 9.034 9.066 52,187 +0.03(+0.35%)
Oct 13, 2017 9.018 9.045 9.002 9.034 31,639 +0.04(+0.47%)
Oct 12, 2017 9.018 9.018 8.988 8.992 29,675 -0.01(-0.12%)
Oct 11, 2017 9.018 9.018 8.987 9.002 46,492 +0.02(+0.25%)
Oct 10, 2017 8.991 8.991 8.935 8.980 93,172 +0.02(+0.23%)
Oct 09, 2017 8.943 8.970 8.891 8.959 43,384 +0.07(+0.77%)
Oct 06, 2017 8.917 8.949 8.891 8.891 35,605 -0.03(-0.35%)
Oct 05, 2017 8.875 8.949 8.875 8.922 91,839 +0.05(+0.53%)
Oct 04, 2017 8.885 8.885 8.859 8.875 72,589 -0.02(-0.18%)
Oct 03, 2017 8.859 8.901 8.859 8.891 69,870 +0.03(+0.36%)
Oct 02, 2017 8.854 8.885 8.838 8.859 43,052 +0.04(+0.42%)
Sep 29, 2017 8.864 8.864 8.817 8.822 65,459 +0.03(+0.30%)
Sep 28, 2017 8.833 8.833 8.791 8.796 99,459 +0.02(+0.18%)
Sep 27, 2017 8.891 8.901 8.764 8.780 141,872 -0.06(-0.71%)
Sep 26, 2017 8.854 8.943 8.822 8.843 46,323 -0.06(-0.65%)
Sep 25, 2017 8.885 8.917 8.838 8.901 103,982 +0.02(+0.24%)
Sep 22, 2017 8.891 8.912 8.859 8.880 67,114 +0.01(+0.12%)
Sep 21, 2017 8.933 8.933 8.864 8.870 103,522 -0.04(-0.41%)
Sep 20, 2017 8.949 8.949 8.875 8.906 84,931 -0.02(-0.18%)
Sep 19, 2017 8.943 8.943 8.897 8.922 44,106 +0.02(+0.24%)
Sep 18, 2017 8.891 8.938 8.891 8.901 76,747 +0.02(+0.18%)
Sep 15, 2017 8.891 8.893 8.854 8.886 58,888 +0.03(+0.36%)
Sep 14, 2017 8.901 8.901 8.852 8.854 55,354 -0.01(-0.12%)
Sep 13, 2017 8.933 8.933 8.864 8.864 22,314 -0.03(-0.30%)
Sep 12, 2017 8.906 8.906 8.840 8.891 27,736 +0.04(+0.42%)
Sep 11, 2017 8.812 8.870 8.812 8.854 35,107 +0.12(+1.34%)
Sep 08, 2017 8.753 8.774 8.732 8.737 106,234 -0.01(-0.06%)
Sep 07, 2017 8.774 8.774 8.725 8.742 56,244 +0.01(+0.06%)
Sep 06, 2017 8.716 8.753 8.706 8.737 24,931 +0.09(+1.09%)
Sep 05, 2017 8.706 8.737 8.643 8.643 35,526 -0.09(-1.02%)
Sep 01, 2017 8.695 8.774 8.683 8.732 98,998 +0.06(+0.73%)
Aug 31, 2017 8.648 8.706 8.648 8.669 88,779 +0.07(+0.79%)
Aug 30, 2017 8.601 8.638 8.601 8.601 46,838 -0.02(-0.20%)
Aug 29, 2017 8.606 8.622 8.575 8.618 26,019 -0.01(-0.16%)
Aug 28, 2017 8.643 8.716 8.627 8.632 52,275 +0.03(+0.30%)
Aug 25, 2017 8.596 8.638 8.569 8.606 39,606 +0.04(+0.43%)
Aug 24, 2017 8.622 8.627 8.564 8.569 35,956 -0.03(-0.30%)
Aug 23, 2017 8.580 8.606 8.580 8.596 27,582 +0.01(+0.06%)
Aug 22, 2017 8.528 8.627 8.528 8.590 62,836 +0.07(+0.80%)
Aug 21, 2017 8.480 8.543 8.454 8.522 43,210 +0.02(+0.25%)
Aug 18, 2017 8.522 8.522 8.428 8.501 55,719 +0.04(+0.50%)
Aug 17, 2017 8.512 8.553 8.428 8.459 66,223 -0.07(-0.80%)
Aug 16, 2017 8.569 8.590 8.528 8.528 32,556 +0.02(+0.25%)
Aug 15, 2017 8.507 8.542 8.501 8.507 36,332 +0.00(+0.00%)
Aug 14, 2017 8.528 8.559 8.491 8.507 82,362 +0.06(+0.68%)
Aug 11, 2017 8.433 8.470 8.213 8.449 58,558 +0.04(+0.50%)
Aug 10, 2017 8.548 8.548 8.407 8.407 84,044 -0.19(-2.25%)
Aug 09, 2017 8.648 8.648 8.569 8.601 81,603 -0.06(-0.65%)
Aug 08, 2017 8.637 8.735 8.637 8.658 31,307 +0.01(+0.06%)
Aug 07, 2017 8.694 8.710 8.647 8.652 46,563 -0.02(-0.18%)
Aug 04, 2017 8.730 8.766 8.658 8.668 36,525 -0.04(-0.42%)
Aug 03, 2017 8.704 8.730 8.704 8.704 11,457 -0.01(-0.06%)
Aug 02, 2017 8.741 8.741 8.694 8.710 11,256 +0.01(+0.06%)
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.