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 (%)
Dec 31, 2018 8.477 8.641 8.306 8.603 159,585 +0.13(+1.49%)
Dec 28, 2018 8.300 8.489 8.211 8.477 110,190 +0.25(+3.07%)
Dec 27, 2018 8.338 8.338 8.110 8.224 129,649 -0.11(-1.36%)
Dec 26, 2018 8.104 8.375 7.965 8.338 214,497 +0.19(+2.33%)
Dec 24, 2018 8.110 8.218 7.832 8.148 110,032 +0.02(+0.23%)
Dec 21, 2018 8.079 8.319 7.908 8.129 414,005 +0.24(+3.04%)
Dec 20, 2018 8.218 8.287 7.876 7.889 336,113 -0.35(-4.22%)
Dec 19, 2018 8.274 8.407 8.174 8.237 72,629 -0.01(-0.15%)
Dec 18, 2018 8.218 8.293 8.154 8.249 59,460 +0.08(+0.93%)
Dec 17, 2018 8.571 8.584 8.110 8.173 160,581 -0.41(-4.78%)
Dec 14, 2018 8.729 8.789 8.552 8.584 46,229 -0.20(-2.30%)
Dec 13, 2018 8.754 8.824 8.754 8.786 33,061 +0.05(+0.58%)
Dec 12, 2018 8.742 8.881 8.729 8.736 77,437 +0.08(+0.95%)
Dec 11, 2018 9.045 9.058 8.590 8.653 189,077 -0.29(-3.27%)
Dec 10, 2018 9.026 9.164 8.860 8.946 90,933 -0.03(-0.32%)
Dec 07, 2018 9.003 9.035 8.879 8.975 106,373 -0.03(-0.38%)
Dec 06, 2018 9.129 9.195 8.946 9.009 126,584 -0.15(-1.69%)
Dec 04, 2018 9.439 9.439 9.118 9.164 59,813 -0.29(-3.03%)
Dec 03, 2018 9.347 9.468 9.347 9.450 88,698 +0.19(+2.07%)
Nov 30, 2018 9.164 9.267 9.164 9.258 52,140 +0.10(+1.10%)
Nov 29, 2018 9.135 9.204 9.069 9.158 85,248 +0.01(+0.13%)
Nov 28, 2018 8.992 9.147 8.992 9.147 133,313 +0.19(+2.18%)
Nov 27, 2018 9.049 9.049 8.923 8.952 66,964 -0.05(-0.57%)
Nov 26, 2018 8.986 9.049 8.963 9.003 94,142 +0.13(+1.42%)
Nov 23, 2018 8.963 8.963 8.831 8.877 64,696 -0.03(-0.39%)
Nov 21, 2018 8.911 8.911 8.911 0 +0.09(+0.97%)
Nov 20, 2018 8.952 8.952 8.791 8.825 120,744 -0.14(-1.61%)
Nov 19, 2018 9.061 9.083 8.952 8.969 67,060 -0.14(-1.57%)
Nov 16, 2018 8.900 9.112 8.900 9.112 70,625 +0.18(+2.06%)
Nov 15, 2018 8.848 8.934 8.848 8.929 77,481 +0.07(+0.78%)
Nov 14, 2018 8.997 9.038 8.854 8.860 60,151 -0.07(-0.77%)
Nov 13, 2018 9.003 9.049 8.917 8.929 104,237 -0.05(-0.51%)
Nov 12, 2018 9.175 9.175 8.969 8.975 28,061 -0.21(-2.31%)
Nov 09, 2018 9.387 9.387 9.175 9.187 46,560 -0.19(-2.08%)
Nov 08, 2018 9.330 9.410 9.330 9.382 39,794 +0.05(+0.59%)
Nov 07, 2018 9.264 9.327 9.263 9.327 45,663 +0.16(+1.74%)
Nov 06, 2018 9.173 9.229 9.167 9.167 40,644 +0.00(+0.00%)
Nov 05, 2018 9.110 9.207 9.110 9.167 23,651 +0.06(+0.69%)
Nov 02, 2018 9.122 9.224 9.048 9.105 70,775 +0.04(+0.44%)
Nov 01, 2018 9.014 9.128 9.014 9.065 59,894 +0.15(+1.66%)
Oct 31, 2018 8.888 9.048 8.888 8.917 54,035 +0.05(+0.58%)
Oct 30, 2018 8.905 8.911 8.804 8.866 29,618 -0.01(-0.13%)
Oct 29, 2018 8.974 9.036 8.871 8.877 63,880 +0.01(+0.06%)
Oct 26, 2018 8.934 9.065 8.786 8.871 50,052 -0.21(-2.32%)
Oct 25, 2018 9.036 9.088 8.935 9.082 41,167 +0.12(+1.33%)
Oct 24, 2018 9.264 9.264 8.925 8.962 67,479 -0.27(-2.96%)
Oct 23, 2018 9.259 9.259 9.071 9.236 55,278 -0.04(-0.43%)
Oct 22, 2018 9.344 9.344 9.253 9.276 61,539 -0.04(-0.43%)
Oct 19, 2018 9.407 9.407 9.264 9.315 42,676 -0.01(-0.12%)
Oct 18, 2018 9.407 9.407 9.236 9.327 99,207 -0.06(-0.67%)
Oct 17, 2018 9.458 9.458 9.341 9.389 57,386 -0.02(-0.24%)
Oct 16, 2018 9.247 9.412 9.247 9.412 55,053 +0.25(+2.73%)
Oct 15, 2018 9.241 9.276 9.162 9.162 154,759 -0.03(-0.31%)
Oct 12, 2018 9.110 9.241 9.110 9.190 51,457 +0.09(+0.94%)
Oct 11, 2018 9.378 9.378 8.985 9.105 189,731 -0.21(-2.23%)
Oct 10, 2018 9.516 9.527 9.284 9.312 145,971 -0.20(-2.14%)
Oct 09, 2018 9.595 9.595 9.437 9.516 74,390 +0.05(+0.48%)
Oct 08, 2018 9.358 9.493 9.358 9.471 62,167 +0.05(+0.48%)
Oct 05, 2018 9.691 9.714 9.408 9.425 178,454 -0.28(-2.91%)
Oct 04, 2018 9.861 9.861 9.685 9.708 52,878 -0.21(-2.17%)
Oct 03, 2018 9.940 9.996 9.923 9.923 29,760 +0.01(+0.06%)
Oct 02, 2018 9.974 10.03 9.906 9.917 46,863 -0.08(-0.85%)
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.