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 (%)
Sep 30, 2015 5.665 5.728 5.665 5.719 62,256 +0.10(+1.87%)
Sep 29, 2015 5.596 5.692 5.584 5.614 102,770 +0.00(+0.08%)
Sep 28, 2015 5.774 5.774 5.605 5.610 73,516 -0.18(-3.15%)
Sep 25, 2015 5.833 5.843 5.792 5.792 19,152 +0.02(+0.40%)
Sep 24, 2015 5.797 5.818 5.724 5.770 96,248 -0.05(-0.86%)
Sep 23, 2015 5.888 5.888 5.802 5.820 57,898 -0.06(-1.01%)
Sep 22, 2015 5.902 5.902 5.833 5.879 75,050 -0.09(-1.53%)
Sep 21, 2015 6.007 6.021 5.957 5.970 33,983 -0.02(-0.30%)
Sep 18, 2015 5.934 6.016 5.934 5.989 43,222 -0.06(-1.06%)
Sep 17, 2015 6.030 6.098 5.998 6.053 60,006 +0.04(+0.68%)
Sep 16, 2015 5.989 6.025 5.968 6.011 49,223 +0.05(+0.84%)
Sep 15, 2015 5.966 5.989 5.952 5.961 46,532 +0.02(+0.27%)
Sep 14, 2015 5.970 5.989 5.943 5.945 28,544 -0.05(-0.88%)
Sep 11, 2015 5.984 6.029 5.961 5.998 25,071 -0.01(-0.23%)
Sep 10, 2015 6.043 6.080 6.002 6.011 54,776 -0.04(-0.60%)
Sep 09, 2015 6.148 6.153 6.048 6.048 29,319 -0.04(-0.58%)
Sep 08, 2015 6.029 6.088 6.029 6.083 31,871 +0.13(+2.18%)
Sep 04, 2015 5.938 5.953 5.953 5.953 46,547 -0.07(-1.18%)
Sep 03, 2015 6.011 6.092 6.011 6.024 32,572 +0.01(+0.23%)
Sep 02, 2015 6.070 6.074 5.988 6.011 56,578 +0.02(+0.30%)
Sep 01, 2015 6.029 6.047 5.988 5.993 40,324 -0.17(-2.72%)
Aug 31, 2015 6.169 6.169 6.129 6.160 37,229 -0.04(-0.66%)
Aug 28, 2015 6.156 6.201 6.147 6.201 52,599 +0.04(+0.59%)
Aug 27, 2015 6.088 6.183 6.061 6.165 54,975 +0.13(+2.18%)
Aug 26, 2015 6.033 6.074 5.897 6.033 94,196 +0.11(+1.91%)
Aug 25, 2015 6.070 6.187 5.902 5.920 124,521 -0.00(-0.08%)
Aug 24, 2015 6.015 6.038 5.852 5.925 210,163 -0.27(-4.32%)
Aug 21, 2015 6.351 6.356 6.192 6.192 172,525 -0.18(-2.78%)
Aug 20, 2015 6.419 6.455 6.369 6.369 134,761 -0.10(-1.47%)
Aug 19, 2015 6.509 6.509 6.464 6.464 48,306 -0.07(-1.04%)
Aug 18, 2015 6.568 6.585 6.527 6.532 74,840 -0.05(-0.76%)
Aug 17, 2015 6.537 6.595 6.537 6.582 47,492 +0.01(+0.14%)
Aug 14, 2015 6.564 6.632 6.564 6.573 63,137 -0.02(-0.34%)
Aug 13, 2015 6.609 6.645 6.591 6.595 49,301 +0.00(+0.07%)
Aug 12, 2015 6.600 6.618 6.523 6.591 49,175 -0.05(-0.75%)
Aug 11, 2015 6.682 6.682 6.614 6.641 101,103 -0.05(-0.68%)
Aug 10, 2015 6.682 6.731 6.682 6.686 55,601 +0.01(+0.22%)
Aug 07, 2015 6.694 6.694 6.644 6.671 18,001 -0.04(-0.60%)
Aug 06, 2015 6.734 6.766 6.676 6.712 28,273 -0.05(-0.73%)
Aug 05, 2015 6.802 6.802 6.761 6.761 19,060 -0.02(-0.27%)
Aug 04, 2015 6.775 6.793 6.743 6.779 19,875 +0.00(+0.00%)
Aug 03, 2015 6.806 6.811 6.779 6.779 36,094 -0.02(-0.34%)
Jul 31, 2015 6.793 6.815 6.784 6.803 49,057 +0.03(+0.41%)
Jul 30, 2015 6.775 6.802 6.766 6.775 40,132 -0.01(-0.13%)
Jul 29, 2015 6.721 6.820 6.712 6.784 35,781 +0.07(+1.07%)
Jul 28, 2015 6.685 6.716 6.644 6.712 29,370 +0.06(+0.95%)
Jul 27, 2015 6.752 6.775 6.644 6.649 27,314 -0.14(-1.99%)
Jul 24, 2015 6.842 6.842 6.752 6.784 10,904 -0.05(-0.79%)
Jul 23, 2015 6.892 6.892 6.829 6.838 47,010 -0.05(-0.65%)
Jul 22, 2015 6.838 6.896 6.833 6.883 52,851 -0.02(-0.33%)
Jul 21, 2015 6.937 6.937 6.901 6.905 25,840 -0.06(-0.90%)
Jul 20, 2015 6.928 6.982 6.928 6.968 22,261 +0.02(+0.26%)
Jul 17, 2015 6.937 6.969 6.937 6.951 49,301 -0.02(-0.26%)
Jul 16, 2015 6.942 6.982 6.942 6.969 28,482 +0.06(+0.82%)
Jul 15, 2015 6.919 6.948 6.905 6.912 16,250 -0.03(-0.49%)
Jul 14, 2015 6.874 6.946 6.874 6.946 43,795 +0.08(+1.11%)
Jul 13, 2015 6.878 6.917 6.842 6.870 26,047 +0.04(+0.53%)
Jul 10, 2015 6.779 6.856 6.779 6.833 32,014 +0.11(+1.68%)
Jul 09, 2015 6.793 6.813 6.712 6.721 40,263 +0.01(+0.09%)
Jul 08, 2015 6.760 6.760 6.702 6.715 39,261 -0.09(-1.38%)
Jul 07, 2015 6.845 6.845 6.719 6.809 51,788 -0.05(-0.72%)
Jul 06, 2015 6.881 6.881 6.822 6.858 44,287 -0.04(-0.52%)
Jul 02, 2015 6.939 6.894 6.894 6.894 24,571 -0.06(-0.84%)
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.