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 (%)
Apr 28, 2017 8.003 8.018 7.993 8.008 44,042 +0.01(+0.06%)
Apr 27, 2017 7.998 8.003 7.947 8.003 46,082 +0.05(+0.58%)
Apr 26, 2017 7.952 7.988 7.941 7.957 101,951 -0.01(-0.06%)
Apr 25, 2017 7.895 7.972 7.875 7.962 127,131 +0.11(+1.37%)
Apr 24, 2017 7.793 7.885 7.793 7.854 109,248 +0.08(+1.06%)
Apr 21, 2017 7.782 7.787 7.741 7.772 78,244 +0.01(+0.07%)
Apr 20, 2017 7.751 7.767 7.731 7.767 32,477 +0.07(+0.93%)
Apr 19, 2017 7.721 7.731 7.680 7.695 77,279 -0.02(-0.20%)
Apr 18, 2017 7.710 7.721 7.690 7.710 44,966 +0.00(+0.00%)
Apr 17, 2017 7.731 7.731 7.685 7.710 39,852 +0.03(+0.40%)
Apr 13, 2017 7.716 7.741 7.659 7.680 30,626 -0.04(-0.53%)
Apr 12, 2017 7.721 7.721 7.685 7.721 43,140 +0.01(+0.13%)
Apr 11, 2017 7.731 7.731 7.668 7.710 57,345 +0.02(+0.20%)
Apr 10, 2017 7.695 7.746 7.682 7.695 89,690 -0.00(-0.05%)
Apr 07, 2017 7.704 7.719 7.658 7.699 36,511 +0.02(+0.20%)
Apr 06, 2017 7.663 7.725 7.663 7.684 72,483 +0.03(+0.33%)
Apr 05, 2017 7.658 7.704 7.653 7.658 53,114 +0.00(+0.00%)
Apr 04, 2017 7.648 7.663 7.643 7.658 39,564 -0.02(-0.27%)
Apr 03, 2017 7.653 7.681 7.638 7.679 18,203 +0.02(+0.21%)
Mar 31, 2017 7.669 7.669 7.653 7.663 29,356 +0.01(+0.12%)
Mar 30, 2017 7.612 7.674 7.612 7.653 29,575 +0.02(+0.20%)
Mar 29, 2017 7.633 7.704 7.629 7.638 24,864 -0.02(-0.27%)
Mar 28, 2017 7.607 7.658 7.572 7.658 66,721 +0.05(+0.67%)
Mar 27, 2017 7.505 7.633 7.505 7.607 44,641 +0.00(+0.00%)
Mar 24, 2017 7.689 7.689 7.592 7.607 43,033 -0.04(-0.53%)
Mar 23, 2017 7.663 7.679 7.638 7.648 36,342 -0.03(-0.33%)
Mar 22, 2017 7.623 7.674 7.597 7.674 27,129 +0.02(+0.27%)
Mar 21, 2017 7.699 7.699 7.623 7.653 47,941 -0.03(-0.33%)
Mar 20, 2017 7.607 7.684 7.607 7.679 56,937 +0.06(+0.74%)
Mar 17, 2017 7.618 7.623 7.592 7.623 14,419 +0.04(+0.47%)
Mar 16, 2017 7.577 7.623 7.577 7.587 57,723 +0.01(+0.14%)
Mar 15, 2017 7.500 7.587 7.500 7.577 58,745 +0.07(+0.96%)
Mar 14, 2017 7.546 7.546 7.480 7.505 16,952 -0.03(-0.34%)
Mar 13, 2017 7.521 7.587 7.521 7.531 60,149 +0.02(+0.27%)
Mar 10, 2017 7.490 7.561 7.490 7.510 34,622 +0.02(+0.27%)
Mar 09, 2017 7.531 7.531 7.449 7.490 27,146 -0.03(-0.39%)
Mar 08, 2017 7.535 7.537 7.509 7.520 19,189 +0.01(+0.07%)
Mar 07, 2017 7.540 7.545 7.494 7.514 34,539 +0.01(+0.07%)
Mar 06, 2017 7.494 7.525 7.479 7.509 30,960 +0.00(+0.00%)
Mar 03, 2017 7.560 7.606 7.504 7.509 50,264 -0.04(-0.54%)
Mar 02, 2017 7.580 7.594 7.550 7.550 35,364 -0.06(-0.73%)
Mar 01, 2017 7.591 7.631 7.591 7.606 52,005 +0.04(+0.47%)
Feb 28, 2017 7.560 7.586 7.533 7.570 33,934 +0.03(+0.34%)
Feb 27, 2017 7.586 7.586 7.535 7.545 49,328 -0.04(-0.54%)
Feb 24, 2017 7.525 7.586 7.509 7.586 38,651 +0.03(+0.40%)
Feb 23, 2017 7.530 7.560 7.504 7.555 59,142 +0.04(+0.54%)
Feb 22, 2017 7.443 7.514 7.443 7.514 33,182 +0.06(+0.82%)
Feb 21, 2017 7.441 7.464 7.438 7.454 47,855 +0.03(+0.34%)
Feb 17, 2017 7.428 7.428 7.428 0 -0.01(-0.14%)
Feb 16, 2017 7.433 7.454 7.400 7.438 65,415 -0.01(-0.14%)
Feb 15, 2017 7.428 7.454 7.423 7.448 72,860 +0.02(+0.20%)
Feb 14, 2017 7.377 7.433 7.377 7.433 67,570 +0.04(+0.55%)
Feb 13, 2017 7.388 7.408 7.382 7.393 65,626 +0.03(+0.34%)
Feb 10, 2017 7.382 7.388 7.357 7.367 36,698 +0.02(+0.21%)
Feb 09, 2017 7.362 7.382 7.337 7.352 18,407 +0.01(+0.08%)
Feb 08, 2017 7.301 7.346 7.296 7.346 57,716 +0.05(+0.62%)
Feb 07, 2017 7.326 7.338 7.290 7.301 52,406 -0.01(-0.14%)
Feb 06, 2017 7.306 7.341 7.285 7.311 31,706 -0.02(-0.21%)
Feb 03, 2017 7.280 7.329 7.278 7.326 55,426 +0.06(+0.76%)
Feb 02, 2017 7.240 7.280 7.220 7.270 50,914 +0.02(+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.