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 )

16.76 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 29, 2013 6.924 6.944 6.868 6.936 31,564 +0.01(+0.17%)
Nov 27, 2013 6.900 6.940 6.892 6.924 19,684 +0.00(+0.06%)
Nov 26, 2013 6.908 6.920 6.836 6.920 40,759 +0.00(+0.06%)
Nov 25, 2013 6.948 6.972 6.908 6.916 39,354 -0.04(-0.63%)
Nov 22, 2013 6.960 6.971 6.909 6.960 57,251 +0.02(+0.23%)
Nov 21, 2013 6.896 6.944 6.896 6.944 63,427 +0.04(+0.64%)
Nov 20, 2013 6.928 6.944 6.861 6.900 34,887 -0.00(-0.01%)
Nov 19, 2013 6.860 6.960 6.860 6.901 34,498 -0.02(-0.23%)
Nov 18, 2013 6.916 6.972 6.912 6.916 24,719 -0.01(-0.21%)
Nov 15, 2013 6.900 6.932 6.888 6.931 38,950 +0.04(+0.62%)
Nov 14, 2013 6.828 6.900 6.828 6.888 31,667 +0.03(+0.41%)
Nov 12, 2013 6.860 6.916 6.837 6.860 18,660 -0.03(-0.46%)
Nov 11, 2013 6.864 6.908 6.852 6.892 18,791 +0.03(+0.41%)
Nov 08, 2013 6.836 6.864 6.812 6.864 49,096 +0.01(+0.14%)
Nov 07, 2013 6.876 6.924 6.840 6.854 30,051 -0.05(-0.66%)
Nov 06, 2013 6.908 6.924 6.888 6.900 51,987 +0.02(+0.23%)
Nov 05, 2013 6.828 6.896 6.828 6.884 49,706 +0.03(+0.41%)
Nov 04, 2013 6.864 6.892 6.828 6.856 42,031 -0.02(-0.23%)
Nov 01, 2013 6.844 6.884 6.820 6.872 56,864 +0.02(+0.35%)
Oct 31, 2013 6.840 6.880 6.840 6.848 19,452 -0.01(-0.21%)
Oct 30, 2013 6.912 6.912 6.840 6.863 20,891 -0.03(-0.43%)
Oct 29, 2013 6.916 6.932 6.856 6.892 57,638 +0.01(+0.15%)
Oct 28, 2013 6.868 6.904 6.868 6.882 20,780 +0.01(+0.20%)
Oct 25, 2013 6.868 6.880 6.852 6.868 31,362 +0.01(+0.12%)
Oct 24, 2013 6.840 6.868 6.824 6.860 32,793 +0.05(+0.76%)
Oct 23, 2013 6.828 6.856 6.801 6.808 71,584 -0.01(-0.12%)
Oct 22, 2013 6.848 6.868 6.789 6.816 41,825 +0.01(+0.12%)
Oct 21, 2013 6.797 6.844 6.749 6.808 26,092 -0.03(-0.41%)
Oct 18, 2013 6.804 6.836 6.758 6.836 21,971 +0.08(+1.12%)
Oct 17, 2013 6.717 6.761 6.657 6.761 61,360 +0.07(+1.07%)
Oct 16, 2013 6.673 6.724 6.673 6.689 88,226 +0.03(+0.42%)
Oct 15, 2013 6.673 6.703 6.641 6.661 23,872 -0.04(-0.54%)
Oct 14, 2013 6.677 6.725 6.645 6.697 36,448 +0.02(+0.24%)
Oct 11, 2013 6.673 6.713 6.652 6.681 35,310 +0.01(+0.09%)
Oct 10, 2013 6.530 6.686 6.530 6.675 73,812 +0.16(+2.47%)
Oct 09, 2013 6.522 6.546 6.482 6.514 46,263 -0.02(-0.36%)
Oct 08, 2013 6.561 6.587 6.530 6.537 23,365 -0.05(-0.72%)
Oct 07, 2013 6.617 6.617 6.585 6.585 26,451 -0.06(-0.95%)
Oct 04, 2013 6.636 6.656 6.617 6.648 36,240 +0.01(+0.11%)
Oct 03, 2013 6.652 6.712 6.629 6.640 67,533 +0.01(+0.21%)
Oct 02, 2013 6.640 6.640 6.605 6.626 29,070 -0.03(-0.45%)
Oct 01, 2013 6.652 6.660 6.621 6.656 39,412 -0.01(-0.12%)
Sep 27, 2013 6.636 6.664 6.617 6.664 22,080 +0.03(+0.48%)
Sep 26, 2013 6.636 6.664 6.629 6.632 32,664 +0.00(+0.00%)
Sep 25, 2013 6.632 6.652 6.629 6.632 29,224 +0.00(+0.00%)
Sep 24, 2013 6.660 6.672 6.625 6.632 41,968 +0.00(+0.00%)
Sep 23, 2013 6.648 6.668 6.629 6.632 46,278 +0.00(+0.00%)
Sep 20, 2013 6.692 6.704 6.617 6.632 51,983 -0.05(-0.71%)
Sep 19, 2013 6.648 6.688 6.648 6.680 42,632 +0.04(+0.54%)
Sep 18, 2013 6.518 6.684 6.518 6.644 85,378 +0.10(+1.46%)
Sep 17, 2013 6.530 6.581 6.526 6.549 42,195 +0.03(+0.41%)
Sep 16, 2013 6.502 6.593 6.510 6.522 73,462 +0.02(+0.30%)
Sep 13, 2013 6.494 6.510 6.478 6.502 24,375 +0.02(+0.37%)
Sep 12, 2013 6.510 6.518 6.478 6.478 26,426 -0.01(-0.18%)
Sep 11, 2013 6.450 6.506 6.435 6.490 41,230 +0.06(+0.86%)
Sep 10, 2013 6.454 6.478 6.420 6.434 34,914 +0.01(+0.19%)
Sep 09, 2013 6.430 6.434 6.403 6.422 27,358 +0.02(+0.31%)
Sep 06, 2013 6.367 6.430 6.344 6.403 28,963 +0.04(+0.56%)
Sep 05, 2013 6.340 6.375 6.336 6.367 15,643 +0.04(+0.62%)
Sep 04, 2013 6.300 6.328 6.296 6.328 20,415 +0.05(+0.75%)
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.