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: 7:00 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 31, 2016 6.882 6.882 6.848 6.848 82,115 -0.03(-0.50%)
Aug 30, 2016 6.902 6.902 6.843 6.882 63,566 -0.02(-0.28%)
Aug 29, 2016 6.843 6.936 6.831 6.902 89,819 +0.08(+1.15%)
Aug 26, 2016 6.877 6.936 6.787 6.823 37,226 -0.04(-0.64%)
Aug 25, 2016 6.877 6.936 6.853 6.868 29,082 -0.01(-0.21%)
Aug 24, 2016 6.897 6.931 6.868 6.882 26,315 -0.03(-0.43%)
Aug 23, 2016 6.921 6.936 6.878 6.912 58,097 +0.02(+0.28%)
Aug 22, 2016 6.912 6.921 6.882 6.892 51,235 -0.02(-0.28%)
Aug 19, 2016 6.882 6.917 6.853 6.912 282,776 -0.00(-0.07%)
Aug 18, 2016 6.892 6.921 6.823 6.917 30,811 +0.04(+0.64%)
Aug 17, 2016 6.931 6.931 6.799 6.872 29,149 -0.01(-0.21%)
Aug 16, 2016 6.828 6.887 6.823 6.887 66,361 +0.05(+0.79%)
Aug 15, 2016 6.818 6.838 6.800 6.833 29,622 +0.02(+0.29%)
Aug 12, 2016 6.818 6.823 6.774 6.814 27,622 +0.02(+0.29%)
Aug 11, 2016 6.774 6.814 6.720 6.794 55,341 +0.08(+1.17%)
Aug 10, 2016 6.740 6.745 6.706 6.715 35,772 -0.02(-0.30%)
Aug 09, 2016 6.721 6.735 6.701 6.735 23,929 +0.01(+0.15%)
Aug 08, 2016 6.706 6.730 6.691 6.726 24,292 +0.04(+0.66%)
Aug 05, 2016 6.696 6.696 6.672 6.682 31,450 +0.03(+0.44%)
Aug 04, 2016 6.657 6.696 6.630 6.652 22,154 +0.01(+0.22%)
Aug 03, 2016 6.633 6.687 6.633 6.638 13,758 -0.00(-0.07%)
Aug 02, 2016 6.740 6.740 6.599 6.643 18,656 -0.07(-1.09%)
Aug 01, 2016 6.691 6.745 6.691 6.716 53,523 +0.02(+0.29%)
Jul 29, 2016 6.730 6.804 6.696 6.696 44,907 -0.02(-0.29%)
Jul 28, 2016 6.721 6.760 6.711 6.716 35,627 +0.02(+0.29%)
Jul 27, 2016 6.755 6.755 6.696 6.696 24,153 -0.03(-0.44%)
Jul 26, 2016 6.721 6.784 6.716 6.726 81,481 +0.02(+0.29%)
Jul 25, 2016 6.687 6.711 6.687 6.706 32,223 +0.04(+0.58%)
Jul 22, 2016 6.657 6.672 6.633 6.667 34,762 +0.03(+0.52%)
Jul 21, 2016 6.657 6.660 6.613 6.633 88,816 -0.01(-0.15%)
Jul 20, 2016 6.599 6.652 6.579 6.643 82,683 +0.07(+1.04%)
Jul 19, 2016 6.560 6.602 6.545 6.574 72,203 -0.04(-0.59%)
Jul 18, 2016 6.584 6.618 6.579 6.613 59,054 +0.01(+0.15%)
Jul 15, 2016 6.599 6.618 6.555 6.604 97,661 -0.02(-0.37%)
Jul 14, 2016 6.599 6.628 6.571 6.628 33,384 +0.08(+1.27%)
Jul 13, 2016 6.565 6.574 6.526 6.545 33,980 -0.01(-0.22%)
Jul 12, 2016 6.526 6.570 6.521 6.560 41,630 +0.08(+1.28%)
Jul 11, 2016 6.404 6.482 6.404 6.477 62,905 +0.08(+1.30%)
Jul 08, 2016 6.374 6.433 6.340 6.394 27,883 +0.09(+1.47%)
Jul 07, 2016 6.331 6.345 6.277 6.302 123,079 -0.00(-0.08%)
Jul 06, 2016 6.292 6.326 6.243 6.306 71,688 -0.03(-0.46%)
Jul 05, 2016 6.335 6.335 6.311 6.335 14,558 -0.06(-0.94%)
Jul 01, 2016 6.340 6.396 6.396 6.396 29,294 +0.05(+0.85%)
Jun 30, 2016 6.263 6.345 6.257 6.342 40,816 +0.09(+1.50%)
Jun 29, 2016 6.142 6.263 6.142 6.248 54,592 +0.15(+2.38%)
Jun 28, 2016 6.083 6.103 6.031 6.103 48,077 +0.10(+1.70%)
Jun 27, 2016 6.137 6.137 5.962 6.001 49,602 -0.16(-2.60%)
Jun 24, 2016 6.190 6.302 6.142 6.161 170,103 -0.34(-5.29%)
Jun 23, 2016 6.476 6.515 6.413 6.505 93,245 +0.13(+1.98%)
Jun 22, 2016 6.374 6.413 6.355 6.379 141,875 +0.03(+0.46%)
Jun 21, 2016 6.321 6.375 6.311 6.350 62,972 +0.03(+0.46%)
Jun 20, 2016 6.311 6.341 6.311 6.321 70,772 +0.10(+1.64%)
Jun 17, 2016 6.146 6.234 6.146 6.219 64,872 +0.07(+1.18%)
Jun 16, 2016 6.035 6.176 6.020 6.146 56,855 +0.00(+0.08%)
Jun 15, 2016 6.142 6.171 6.108 6.142 30,288 +0.01(+0.24%)
Jun 14, 2016 6.190 6.190 6.103 6.127 65,834 -0.09(-1.40%)
Jun 13, 2016 6.287 6.287 6.209 6.214 78,158 -0.09(-1.46%)
Jun 10, 2016 6.326 6.345 6.277 6.306 45,587 -0.11(-1.74%)
Jun 09, 2016 6.360 6.432 6.360 6.418 72,553 +0.00(+0.08%)
Jun 08, 2016 6.408 6.426 6.384 6.413 91,262 +0.03(+0.45%)
Jun 07, 2016 6.394 6.428 6.379 6.384 37,347 +0.01(+0.15%)
Jun 06, 2016 6.288 6.384 6.278 6.375 84,702 +0.08(+1.22%)
Jun 03, 2016 6.259 6.297 6.230 6.297 21,306 +0.06(+0.93%)
Jun 02, 2016 6.249 6.253 6.201 6.240 13,670 +0.01(+0.15%)
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.