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 )

18.19 +0.27 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2020 9.213 9.213 9.038 9.179 136,870 -0.13(-1.40%)
Apr 29, 2020 9.220 9.385 9.199 9.309 141,139 +0.27(+2.97%)
Apr 28, 2020 9.110 9.137 8.969 9.041 105,541 +0.10(+1.08%)
Apr 27, 2020 8.896 9.147 8.883 8.945 139,031 +0.08(+0.93%)
Apr 24, 2020 8.890 8.938 8.780 8.862 98,248 -0.04(-0.46%)
Apr 23, 2020 9.013 9.041 8.828 8.903 87,381 +0.03(+0.39%)
Apr 22, 2020 8.780 8.896 8.780 8.869 103,643 +0.19(+2.22%)
Apr 21, 2020 8.731 8.786 8.552 8.676 126,457 -0.17(-1.94%)
Apr 20, 2020 8.917 8.992 8.814 8.848 63,748 -0.12(-1.30%)
Apr 17, 2020 8.862 9.013 8.855 8.965 128,042 +0.19(+2.20%)
Apr 16, 2020 8.773 8.867 8.697 8.773 41,607 +0.03(+0.39%)
Apr 15, 2020 8.738 8.766 8.656 8.738 68,470 -0.14(-1.63%)
Apr 14, 2020 8.965 8.979 8.793 8.883 138,684 +0.08(+0.94%)
Apr 13, 2020 9.034 9.034 8.628 8.800 107,426 -0.14(-1.57%)
Apr 09, 2020 9.063 9.173 8.865 8.941 101,101 +0.09(+1.00%)
Apr 08, 2020 8.729 8.879 8.586 8.852 61,425 +0.29(+3.35%)
Apr 07, 2020 8.435 8.709 8.435 8.565 207,335 +0.27(+3.29%)
Apr 06, 2020 7.794 8.306 7.753 8.292 68,263 +0.61(+8.00%)
Apr 03, 2020 7.842 7.917 7.555 7.678 94,800 -0.31(-3.85%)
Apr 02, 2020 7.794 7.985 7.787 7.985 132,721 +0.18(+2.27%)
Apr 01, 2020 8.006 8.060 7.746 7.808 94,727 -0.39(-4.75%)
Mar 31, 2020 8.169 8.319 8.098 8.197 110,185 -0.08(-0.91%)
Mar 30, 2020 8.183 8.326 8.006 8.272 63,633 +0.12(+1.51%)
Mar 27, 2020 8.012 8.251 8.012 8.149 85,276 -0.07(-0.83%)
Mar 26, 2020 8.019 8.313 7.944 8.217 73,987 +0.38(+4.79%)
Mar 25, 2020 7.425 8.149 7.391 7.842 106,669 +0.58(+7.99%)
Mar 24, 2020 6.927 7.493 6.920 7.262 98,626 +0.55(+8.24%)
Mar 23, 2020 6.975 7.016 6.470 6.709 195,970 -0.33(-4.70%)
Mar 20, 2020 6.832 7.371 6.825 7.040 78,536 +0.21(+3.05%)
Mar 19, 2020 6.245 6.982 5.828 6.832 159,511 +0.31(+4.82%)
Mar 18, 2020 7.234 7.265 6.262 6.518 272,352 -1.21(-15.71%)
Mar 17, 2020 7.528 7.799 7.425 7.733 67,119 +0.24(+3.18%)
Mar 16, 2020 6.142 7.942 6.142 7.494 221,747 -0.86(-10.29%)
Mar 13, 2020 8.142 8.456 7.903 8.354 131,724 +0.42(+5.24%)
Mar 12, 2020 8.627 8.633 7.937 7.937 166,182 -1.16(-12.75%)
Mar 11, 2020 9.480 9.548 9.084 9.098 106,506 -0.66(-6.74%)
Mar 10, 2020 9.512 9.762 9.360 9.755 119,773 +0.40(+4.27%)
Mar 09, 2020 9.762 9.789 9.335 9.356 184,837 -0.93(-9.08%)
Mar 06, 2020 10.17 10.29 10.09 10.29 99,194 -0.10(-0.98%)
Mar 05, 2020 10.48 10.48 10.30 10.39 120,923 -0.16(-1.54%)
Mar 04, 2020 10.35 10.55 10.29 10.55 90,062 +0.39(+3.80%)
Mar 03, 2020 10.22 10.41 10.11 10.17 113,617 -0.02(-0.20%)
Mar 02, 2020 9.823 10.19 9.823 10.19 224,126 +0.33(+3.37%)
Feb 28, 2020 10.16 10.16 9.708 9.857 194,845 -0.44(-4.28%)
Feb 27, 2020 10.50 10.52 10.19 10.30 105,181 -0.37(-3.43%)
Feb 26, 2020 10.60 10.77 10.56 10.66 98,280 +0.09(+0.83%)
Feb 25, 2020 11.00 11.00 10.55 10.58 116,480 -0.35(-3.22%)
Feb 24, 2020 11.14 11.23 10.83 10.93 127,223 -0.36(-3.18%)
Feb 21, 2020 11.35 11.35 11.25 11.29 72,771 -0.06(-0.54%)
Feb 20, 2020 11.37 11.42 11.33 11.35 91,146 -0.07(-0.65%)
Feb 19, 2020 11.37 11.44 11.37 11.42 49,911 +0.04(+0.36%)
Feb 18, 2020 11.42 11.42 11.35 11.38 96,969 -0.02(-0.18%)
Feb 14, 2020 11.37 11.40 11.35 11.40 81,185 +0.06(+0.54%)
Feb 13, 2020 11.33 11.37 11.33 11.34 70,593 -0.03(-0.30%)
Feb 12, 2020 11.39 11.40 11.35 11.37 52,273 +0.06(+0.54%)
Feb 11, 2020 11.39 11.42 11.30 11.31 78,702 +0.04(+0.40%)
Feb 10, 2020 11.31 11.32 11.24 11.27 107,718 -0.01(-0.06%)
Feb 07, 2020 11.34 11.34 11.23 11.28 78,434 -0.02(-0.18%)
Feb 06, 2020 11.33 11.33 11.28 11.30 93,737 +0.01(+0.12%)
Feb 05, 2020 11.28 11.32 11.28 11.28 82,228 +0.06(+0.54%)
Feb 04, 2020 11.19 11.27 11.15 11.22 101,677 +0.14(+1.28%)
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.