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 )

16.72 -0.08 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 30, 2014 7.510 7.563 7.510 7.559 43,223 +0.02(+0.33%)
May 29, 2014 7.547 7.547 7.518 7.534 38,240 +0.01(+0.11%)
May 28, 2014 7.485 7.563 7.485 7.526 102,307 -0.00(-0.06%)
May 27, 2014 7.476 7.539 7.476 7.530 58,240 +0.04(+0.50%)
May 23, 2014 7.505 7.493 7.493 7.493 63,425 +0.01(+0.17%)
May 22, 2014 7.464 7.481 7.447 7.480 55,763 +0.03(+0.38%)
May 21, 2014 7.447 7.451 7.431 7.451 41,289 +0.01(+0.11%)
May 20, 2014 7.443 7.460 7.422 7.443 41,223 -0.00(-0.06%)
May 19, 2014 7.402 7.456 7.402 7.447 77,185 +0.03(+0.45%)
May 16, 2014 7.406 7.431 7.381 7.414 56,778 +0.03(+0.39%)
May 15, 2014 7.410 7.447 7.373 7.385 63,748 -0.05(-0.70%)
May 14, 2014 7.447 7.447 7.427 7.437 41,202 +0.01(+0.14%)
May 13, 2014 7.456 7.501 7.427 7.427 32,180 -0.02(-0.33%)
May 12, 2014 7.472 7.505 7.410 7.451 43,816 +0.02(+0.28%)
May 09, 2014 7.451 7.451 7.410 7.431 73,551 -0.01(-0.17%)
May 08, 2014 7.406 7.481 7.406 7.443 62,682 +0.06(+0.81%)
May 07, 2014 7.408 7.462 7.379 7.384 51,778 -0.02(-0.22%)
May 06, 2014 7.359 7.408 7.359 7.400 38,214 +0.02(+0.28%)
May 05, 2014 7.379 7.433 7.363 7.379 52,695 -0.02(-0.22%)
May 02, 2014 7.445 7.454 7.379 7.396 57,330 -0.05(-0.66%)
May 01, 2014 7.417 7.470 7.381 7.445 98,423 +0.04(+0.56%)
Apr 30, 2014 7.289 7.404 7.289 7.404 38,546 +0.07(+0.96%)
Apr 29, 2014 7.318 7.375 7.264 7.334 44,098 +0.03(+0.40%)
Apr 28, 2014 7.305 7.326 7.249 7.305 124,276 +0.04(+0.57%)
Apr 25, 2014 7.421 7.421 7.250 7.264 281,693 -0.15(-2.06%)
Apr 24, 2014 7.417 7.417 7.388 7.417 192,590 +0.01(+0.11%)
Apr 23, 2014 7.425 7.425 7.375 7.408 52,544 -0.02(-0.28%)
Apr 22, 2014 7.384 7.445 7.371 7.429 89,735 +0.07(+0.95%)
Apr 21, 2014 7.363 7.363 7.322 7.359 56,440 +0.05(+0.62%)
Apr 17, 2014 7.346 7.313 7.313 7.313 55,305 -0.01(-0.11%)
Apr 16, 2014 7.293 7.326 7.260 7.322 50,145 +0.09(+1.20%)
Apr 15, 2014 7.210 7.256 7.194 7.235 59,581 +0.04(+0.58%)
Apr 14, 2014 7.173 7.215 7.149 7.194 73,570 +0.04(+0.57%)
Apr 11, 2014 7.153 7.215 7.149 7.153 48,896 -0.06(-0.86%)
Apr 10, 2014 7.276 7.334 7.194 7.215 67,872 -0.04(-0.57%)
Apr 09, 2014 7.202 7.264 7.186 7.256 58,841 +0.09(+1.23%)
Apr 08, 2014 7.147 7.200 7.110 7.168 58,266 +0.03(+0.46%)
Apr 07, 2014 7.172 7.221 7.127 7.135 199,114 -0.04(-0.57%)
Apr 04, 2014 7.233 7.258 7.172 7.176 132,571 -0.02(-0.34%)
Apr 03, 2014 7.209 7.270 7.196 7.200 124,838 +0.01(+0.17%)
Apr 02, 2014 7.217 7.270 7.184 7.188 72,753 -0.01(-0.17%)
Apr 01, 2014 7.176 7.200 7.110 7.200 50,811 +0.07(+0.92%)
Mar 31, 2014 7.163 7.180 7.127 7.135 39,457 +0.03(+0.40%)
Mar 28, 2014 7.110 7.127 7.095 7.106 65,264 +0.05(+0.64%)
Mar 27, 2014 7.069 7.122 7.041 7.061 67,292 -0.01(-0.17%)
Mar 26, 2014 7.008 7.077 7.008 7.073 111,037 +0.11(+1.53%)
Mar 25, 2014 6.930 6.967 6.926 6.967 60,393 +0.08(+1.19%)
Mar 24, 2014 6.885 6.918 6.872 6.885 85,954 -0.01(-0.18%)
Mar 21, 2014 6.926 6.938 6.868 6.897 84,085 +0.00(+0.00%)
Mar 20, 2014 6.864 6.922 6.856 6.897 57,883 -0.00(-0.00%)
Mar 19, 2014 6.938 6.950 6.889 6.897 56,926 -0.04(-0.59%)
Mar 18, 2014 6.905 6.963 6.905 6.938 69,510 +0.05(+0.77%)
Mar 17, 2014 6.918 6.954 6.885 6.885 53,427 +0.01(+0.18%)
Mar 14, 2014 6.913 6.946 6.872 6.872 38,156 -0.06(-0.80%)
Mar 13, 2014 7.020 7.057 6.925 6.928 54,244 -0.06(-0.85%)
Mar 12, 2014 7.065 7.065 6.979 6.987 48,605 -0.08(-1.16%)
Mar 11, 2014 7.065 7.098 7.053 7.069 100,859 +0.02(+0.35%)
Mar 10, 2014 7.098 7.098 7.016 7.045 43,295 -0.06(-0.79%)
Mar 07, 2014 7.088 7.145 7.060 7.100 66,063 +0.02(+0.35%)
Mar 06, 2014 7.035 7.092 7.035 7.076 69,580 +0.04(+0.58%)
Mar 05, 2014 7.039 7.039 6.958 7.035 30,606 +0.00(+0.06%)
Mar 04, 2014 7.015 7.039 6.978 7.031 27,135 +0.02(+0.29%)
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.