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: 4:10 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 (%)
Aug 30, 2013 6.308 6.308 6.264 6.264 22,951 -0.04(-0.69%)
Aug 29, 2013 6.308 6.318 6.288 6.308 20,498 +0.00(+0.06%)
Aug 28, 2013 6.276 6.319 6.273 6.304 39,358 +0.03(+0.44%)
Aug 27, 2013 6.359 6.359 6.272 6.276 62,203 -0.15(-2.39%)
Aug 26, 2013 6.406 6.446 6.406 6.430 50,762 +0.02(+0.25%)
Aug 23, 2013 6.394 6.414 6.380 6.414 23,576 +0.04(+0.69%)
Aug 22, 2013 6.375 6.375 6.341 6.370 23,254 +0.01(+0.18%)
Aug 21, 2013 6.383 6.383 6.312 6.359 26,974 -0.04(-0.55%)
Aug 20, 2013 6.367 6.402 6.351 6.394 28,699 +0.04(+0.56%)
Aug 19, 2013 6.434 6.438 6.343 6.359 40,504 -0.09(-1.40%)
Aug 16, 2013 6.426 6.469 6.406 6.449 19,106 +0.02(+0.36%)
Aug 15, 2013 6.536 6.536 6.390 6.426 45,065 -0.12(-1.86%)
Aug 14, 2013 6.560 6.587 6.516 6.548 24,554 -0.04(-0.54%)
Aug 13, 2013 6.603 6.603 6.497 6.583 39,244 -0.00(-0.00%)
Aug 12, 2013 6.595 6.623 6.560 6.583 76,398 +0.00(+0.06%)
Aug 09, 2013 6.627 6.650 6.575 6.579 18,235 -0.03(-0.48%)
Aug 08, 2013 6.575 6.611 6.560 6.611 17,554 +0.07(+1.03%)
Aug 07, 2013 6.579 6.598 6.516 6.544 44,836 -0.04(-0.59%)
Aug 06, 2013 6.626 6.642 6.571 6.583 26,861 -0.04(-0.53%)
Aug 05, 2013 6.665 6.692 6.583 6.618 29,721 -0.02(-0.31%)
Aug 02, 2013 6.642 6.649 6.634 6.639 39,810 -0.00(-0.04%)
Aug 01, 2013 6.579 6.649 6.575 6.642 46,036 +0.07(+1.07%)
Jul 31, 2013 6.618 6.642 6.571 6.571 19,956 -0.04(-0.56%)
Jul 30, 2013 6.645 6.700 6.540 6.608 48,268 -0.02(-0.27%)
Jul 29, 2013 6.669 6.669 6.606 6.626 57,316 -0.03(-0.41%)
Jul 26, 2013 6.642 6.677 6.622 6.653 30,988 +0.01(+0.11%)
Jul 25, 2013 6.649 6.692 6.642 6.646 54,261 -0.01(-0.11%)
Jul 24, 2013 6.630 6.704 6.598 6.653 83,311 +0.05(+0.83%)
Jul 23, 2013 6.591 6.598 6.571 6.598 56,274 +0.04(+0.60%)
Jul 22, 2013 6.579 6.587 6.540 6.559 64,343 +0.00(+0.06%)
Jul 19, 2013 6.591 6.606 6.544 6.555 30,058 -0.03(-0.48%)
Jul 18, 2013 6.622 6.634 6.563 6.587 76,363 -0.01(-0.17%)
Jul 17, 2013 6.551 6.626 6.544 6.599 73,620 +0.06(+0.96%)
Jul 16, 2013 6.508 6.563 6.477 6.536 31,253 -0.01(-0.12%)
Jul 15, 2013 6.520 6.567 6.512 6.544 56,557 +0.05(+0.72%)
Jul 12, 2013 6.414 6.530 6.414 6.497 24,550 +0.04(+0.61%)
Jul 11, 2013 6.457 6.497 6.404 6.457 38,763 +0.08(+1.29%)
Jul 10, 2013 6.407 6.418 6.356 6.375 38,643 -0.01(-0.17%)
Jul 09, 2013 6.422 6.437 6.360 6.386 53,683 -0.01(-0.13%)
Jul 08, 2013 6.367 6.398 6.340 6.395 41,822 +0.07(+1.11%)
Jul 05, 2013 6.340 6.387 6.301 6.324 31,987 -0.02(-0.37%)
Jul 03, 2013 6.309 6.406 6.301 6.348 11,316 -0.00(-0.06%)
Jul 02, 2013 6.348 6.375 6.305 6.352 63,612 +0.04(+0.55%)
Jul 01, 2013 6.414 6.418 6.317 6.317 37,197 -0.05(-0.73%)
Jun 28, 2013 6.309 6.375 6.208 6.363 35,418 +0.07(+1.05%)
Jun 27, 2013 6.161 6.352 6.161 6.297 130,322 +0.11(+1.70%)
Jun 26, 2013 6.137 6.219 6.102 6.192 156,242 +0.09(+1.53%)
Jun 25, 2013 6.052 6.118 6.032 6.099 59,065 +0.11(+1.75%)
Jun 24, 2013 6.040 6.052 5.915 5.993 122,472 -0.12(-2.04%)
Jun 21, 2013 6.208 6.208 6.079 6.118 102,351 -0.05(-0.82%)
Jun 20, 2013 6.379 6.379 6.161 6.169 95,875 -0.30(-4.58%)
Jun 19, 2013 6.472 6.476 6.430 6.465 39,485 -0.01(-0.18%)
Jun 18, 2013 6.465 6.492 6.433 6.476 23,251 +0.03(+0.48%)
Jun 17, 2013 6.511 6.574 6.433 6.445 93,186 -0.05(-0.79%)
Jun 14, 2013 6.480 6.566 6.402 6.497 37,115 +0.03(+0.49%)
Jun 13, 2013 6.406 6.479 6.375 6.465 39,711 +0.09(+1.34%)
Jun 12, 2013 6.402 6.437 6.344 6.379 65,962 +0.04(+0.61%)
Jun 11, 2013 6.324 6.441 6.317 6.340 130,019 -0.09(-1.39%)
Jun 10, 2013 6.542 6.558 6.414 6.430 157,425 -0.09(-1.43%)
Jun 07, 2013 6.484 6.569 6.480 6.523 56,645 +0.07(+1.08%)
Jun 06, 2013 6.391 6.457 6.321 6.453 46,737 +0.05(+0.73%)
Jun 05, 2013 6.438 6.472 6.403 6.407 91,674 -0.08(-1.19%)
Jun 04, 2013 6.469 6.492 6.430 6.484 43,928 +0.02(+0.26%)
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.