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 (%)
May 31, 2019 9.757 9.757 9.650 9.718 10,139 -0.04(-0.40%)
May 30, 2019 9.790 9.833 9.601 9.757 42,193 -0.01(-0.07%)
May 29, 2019 9.796 9.796 9.731 9.764 42,092 -0.14(-1.45%)
May 28, 2019 9.914 9.959 9.842 9.907 17,444 +0.00(+0.00%)
May 24, 2019 9.940 9.940 9.842 9.907 24,119 +0.05(+0.46%)
May 23, 2019 9.946 9.946 9.786 9.862 26,179 -0.07(-0.66%)
May 22, 2019 9.959 9.972 9.830 9.927 28,193 -0.07(-0.65%)
May 21, 2019 9.894 9.992 9.894 9.992 35,014 +0.16(+1.59%)
May 20, 2019 9.783 9.836 9.748 9.836 43,857 +0.04(+0.40%)
May 17, 2019 9.849 9.888 9.757 9.796 68,671 -0.09(-0.92%)
May 16, 2019 9.894 9.979 9.881 9.888 31,814 -0.00(-0.03%)
May 15, 2019 9.790 9.979 9.790 9.891 78,832 +0.07(+0.70%)
May 14, 2019 9.738 9.831 9.738 9.822 35,226 +0.06(+0.60%)
May 13, 2019 9.888 9.888 9.701 9.764 40,024 -0.17(-1.70%)
May 10, 2019 9.868 9.940 9.777 9.933 57,763 +0.06(+0.65%)
May 09, 2019 9.798 9.901 9.794 9.869 36,241 -0.05(-0.46%)
May 08, 2019 9.934 9.948 9.895 9.914 17,424 +0.01(+0.13%)
May 07, 2019 10.04 10.06 9.869 9.901 40,340 -0.17(-1.73%)
May 06, 2019 10.02 10.08 9.927 10.08 15,601 -0.05(-0.51%)
May 03, 2019 10.12 10.13 10.11 10.13 34,304 +0.05(+0.51%)
May 02, 2019 10.10 10.13 10.06 10.08 22,330 -0.03(-0.32%)
May 01, 2019 10.14 10.16 10.11 10.11 32,024 -0.03(-0.32%)
Apr 30, 2019 10.16 10.16 10.11 10.14 33,274 -0.01(-0.06%)
Apr 29, 2019 10.16 10.19 10.14 10.15 29,627 -0.00(-0.03%)
Apr 26, 2019 10.15 10.15 10.13 10.15 20,552 +0.02(+0.22%)
Apr 25, 2019 10.15 10.23 10.10 10.13 15,329 -0.06(-0.57%)
Apr 24, 2019 10.23 10.24 10.15 10.19 70,425 -0.01(-0.13%)
Apr 23, 2019 10.17 10.22 10.11 10.20 43,222 +0.05(+0.51%)
Apr 22, 2019 10.08 10.18 10.06 10.15 33,363 +0.07(+0.71%)
Apr 18, 2019 10.14 10.19 10.08 10.08 20,243 -0.05(-0.51%)
Apr 17, 2019 10.23 10.23 10.10 10.13 14,318 -0.01(-0.13%)
Apr 16, 2019 10.19 10.19 10.13 10.14 27,664 -0.01(-0.06%)
Apr 15, 2019 10.14 10.17 10.09 10.15 34,002 +0.02(+0.19%)
Apr 12, 2019 10.11 10.15 10.10 10.13 30,750 +0.09(+0.90%)
Apr 11, 2019 10.04 10.10 10.03 10.04 22,798 +0.01(+0.06%)
Apr 10, 2019 10.04 10.12 10.03 10.03 41,616 -0.02(-0.19%)
Apr 09, 2019 10.13 10.13 9.999 10.05 23,810 -0.04(-0.45%)
Apr 08, 2019 10.01 10.10 10.01 10.10 28,114 +0.06(+0.58%)
Apr 05, 2019 10.09 10.09 9.999 10.04 17,561 -0.01(-0.13%)
Apr 04, 2019 10.02 10.05 9.999 10.05 19,358 +0.05(+0.45%)
Apr 03, 2019 10.05 10.08 9.993 10.01 53,485 -0.01(-0.06%)
Apr 02, 2019 10.04 10.04 9.986 10.01 25,013 -0.01(-0.06%)
Apr 01, 2019 10.01 10.03 9.973 10.02 19,807 +0.08(+0.78%)
Mar 29, 2019 9.858 9.941 9.858 9.941 34,190 +0.15(+1.51%)
Mar 28, 2019 9.806 9.932 9.793 9.793 28,914 +0.00(+0.00%)
Mar 27, 2019 9.871 9.916 9.780 9.793 21,998 -0.07(-0.72%)
Mar 26, 2019 9.845 9.980 9.832 9.864 20,919 +0.07(+0.72%)
Mar 25, 2019 9.819 9.848 9.768 9.793 29,666 -0.05(-0.56%)
Mar 22, 2019 9.941 9.941 9.778 9.848 36,521 -0.10(-1.00%)
Mar 21, 2019 9.973 9.986 9.929 9.948 45,098 -0.02(-0.19%)
Mar 20, 2019 9.980 9.990 9.909 9.967 47,116 -0.01(-0.06%)
Mar 19, 2019 9.980 10.03 9.935 9.973 49,526 +0.03(+0.32%)
Mar 18, 2019 9.871 10.01 9.806 9.941 60,640 +0.09(+0.91%)
Mar 15, 2019 9.748 9.851 9.729 9.851 25,176 +0.09(+0.92%)
Mar 14, 2019 9.697 9.761 9.697 9.761 58,652 +0.12(+1.20%)
Mar 13, 2019 9.652 9.710 9.626 9.645 54,886 +0.03(+0.27%)
Mar 12, 2019 9.594 9.658 9.594 9.620 24,028 +0.06(+0.61%)
Mar 11, 2019 9.472 9.594 9.469 9.562 34,717 +0.12(+1.29%)
Mar 08, 2019 9.453 9.453 9.293 9.440 74,580 -0.01(-0.14%)
Mar 07, 2019 9.523 9.523 9.447 9.453 22,308 -0.09(-0.94%)
Mar 06, 2019 9.562 9.581 9.536 9.543 19,570 -0.03(-0.33%)
Mar 05, 2019 9.523 9.587 9.517 9.575 61,130 +0.03(+0.34%)
Mar 04, 2019 9.594 9.683 9.517 9.543 55,961 -0.05(-0.53%)
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.