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 (%)
May 31, 2019 9.639 9.639 9.533 9.601 10,263 -0.04(-0.40%)
May 30, 2019 9.672 9.715 9.485 9.639 42,709 -0.01(-0.07%)
May 29, 2019 9.678 9.678 9.614 9.646 42,607 -0.14(-1.45%)
May 28, 2019 9.794 9.839 9.723 9.787 17,657 +0.00(+0.00%)
May 24, 2019 9.820 9.820 9.723 9.787 24,414 +0.05(+0.46%)
May 23, 2019 9.826 9.826 9.668 9.742 26,499 -0.06(-0.66%)
May 22, 2019 9.839 9.852 9.711 9.807 28,538 -0.06(-0.65%)
May 21, 2019 9.775 9.871 9.775 9.871 35,442 +0.15(+1.59%)
May 20, 2019 9.665 9.717 9.630 9.717 44,393 +0.04(+0.40%)
May 17, 2019 9.730 9.768 9.639 9.678 69,511 -0.09(-0.92%)
May 16, 2019 9.775 9.858 9.762 9.768 32,203 -0.00(-0.03%)
May 15, 2019 9.672 9.858 9.672 9.771 79,796 +0.07(+0.70%)
May 14, 2019 9.620 9.712 9.620 9.704 35,657 +0.06(+0.60%)
May 13, 2019 9.768 9.768 9.583 9.646 40,513 -0.17(-1.70%)
May 10, 2019 9.749 9.820 9.659 9.813 58,470 +0.06(+0.65%)
May 09, 2019 9.679 9.781 9.676 9.749 36,684 -0.04(-0.46%)
May 08, 2019 9.813 9.827 9.775 9.794 17,637 +0.01(+0.13%)
May 07, 2019 9.922 9.941 9.749 9.781 40,834 -0.17(-1.73%)
May 06, 2019 9.896 9.954 9.807 9.954 15,792 -0.05(-0.51%)
May 03, 2019 9.999 10.01 9.986 10.01 34,724 +0.05(+0.51%)
May 02, 2019 9.973 10.01 9.935 9.954 22,604 -0.03(-0.32%)
May 01, 2019 10.02 10.04 9.986 9.986 32,416 -0.03(-0.32%)
Apr 30, 2019 10.04 10.04 9.992 10.02 33,681 -0.01(-0.06%)
Apr 29, 2019 10.04 10.07 10.02 10.02 29,990 -0.00(-0.03%)
Apr 26, 2019 10.02 10.03 10.01 10.03 20,803 +0.02(+0.22%)
Apr 25, 2019 10.02 10.11 9.980 10.01 15,516 -0.06(-0.57%)
Apr 24, 2019 10.11 10.11 10.02 10.06 71,287 -0.01(-0.13%)
Apr 23, 2019 10.04 10.10 9.989 10.08 43,751 +0.05(+0.51%)
Apr 22, 2019 9.954 10.05 9.941 10.02 33,772 +0.07(+0.71%)
Apr 18, 2019 10.02 10.07 9.954 9.954 20,490 -0.05(-0.51%)
Apr 17, 2019 10.11 10.11 9.980 10.01 14,493 -0.01(-0.13%)
Apr 16, 2019 10.07 10.07 10.01 10.02 28,003 -0.01(-0.06%)
Apr 15, 2019 10.02 10.05 9.964 10.02 34,418 +0.02(+0.19%)
Apr 12, 2019 9.992 10.03 9.973 10.01 31,127 +0.09(+0.90%)
Apr 11, 2019 9.916 9.973 9.909 9.916 23,078 +0.01(+0.06%)
Apr 10, 2019 9.916 9.998 9.904 9.910 42,126 -0.02(-0.19%)
Apr 09, 2019 10.01 10.01 9.878 9.929 24,102 -0.04(-0.45%)
Apr 08, 2019 9.884 9.976 9.884 9.973 28,458 +0.06(+0.58%)
Apr 05, 2019 9.967 9.967 9.878 9.916 17,776 -0.01(-0.13%)
Apr 04, 2019 9.897 9.929 9.878 9.929 19,595 +0.04(+0.45%)
Apr 03, 2019 9.929 9.961 9.872 9.884 54,140 -0.01(-0.06%)
Apr 02, 2019 9.916 9.923 9.865 9.891 25,320 -0.01(-0.06%)
Apr 01, 2019 9.891 9.904 9.853 9.897 20,050 +0.08(+0.78%)
Mar 29, 2019 9.738 9.821 9.738 9.821 34,609 +0.15(+1.51%)
Mar 28, 2019 9.687 9.811 9.675 9.675 29,268 +0.00(+0.00%)
Mar 27, 2019 9.751 9.796 9.662 9.675 22,268 -0.07(-0.72%)
Mar 26, 2019 9.726 9.859 9.713 9.745 21,176 +0.07(+0.72%)
Mar 25, 2019 9.700 9.729 9.649 9.675 30,030 -0.05(-0.56%)
Mar 22, 2019 9.821 9.821 9.659 9.729 36,969 -0.10(-1.00%)
Mar 21, 2019 9.853 9.865 9.808 9.827 45,651 -0.02(-0.19%)
Mar 20, 2019 9.859 9.869 9.789 9.846 47,693 -0.01(-0.06%)
Mar 19, 2019 9.859 9.910 9.815 9.853 50,133 +0.03(+0.32%)
Mar 18, 2019 9.751 9.884 9.687 9.821 61,383 +0.09(+0.91%)
Mar 15, 2019 9.630 9.732 9.611 9.732 25,485 +0.09(+0.92%)
Mar 14, 2019 9.579 9.643 9.579 9.643 59,371 +0.11(+1.20%)
Mar 13, 2019 9.535 9.592 9.510 9.529 55,559 +0.03(+0.27%)
Mar 12, 2019 9.478 9.541 9.478 9.503 24,322 +0.06(+0.61%)
Mar 11, 2019 9.357 9.478 9.355 9.446 35,143 +0.12(+1.29%)
Mar 08, 2019 9.338 9.338 9.180 9.326 75,495 -0.01(-0.14%)
Mar 07, 2019 9.408 9.408 9.332 9.338 22,582 -0.09(-0.94%)
Mar 06, 2019 9.446 9.465 9.421 9.427 19,810 -0.03(-0.33%)
Mar 05, 2019 9.408 9.471 9.402 9.458 61,880 +0.03(+0.34%)
Mar 04, 2019 9.477 9.566 9.402 9.427 56,648 -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.