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
Streaming Delayed 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, 2016 6.872 6.941 6.872 6.891 11,291 +0.04(+0.58%)
Sep 29, 2016 6.867 6.930 6.847 6.852 24,306 -0.01(-0.22%)
Sep 28, 2016 6.852 6.931 6.812 6.867 49,572 +0.04(+0.58%)
Sep 27, 2016 6.872 7.005 6.817 6.827 51,879 -0.03(-0.50%)
Sep 26, 2016 6.891 6.911 6.837 6.862 31,549 -0.09(-1.28%)
Sep 23, 2016 6.936 7.005 6.911 6.951 33,604 +0.03(+0.50%)
Sep 22, 2016 6.891 6.980 6.891 6.916 33,777 +0.05(+0.79%)
Sep 21, 2016 6.817 6.864 6.793 6.862 23,632 +0.07(+1.02%)
Sep 20, 2016 6.783 6.807 6.763 6.793 34,298 +0.02(+0.36%)
Sep 19, 2016 6.763 6.793 6.748 6.768 43,323 +0.04(+0.66%)
Sep 16, 2016 6.733 6.738 6.709 6.724 31,125 -0.03(-0.44%)
Sep 15, 2016 6.743 6.827 6.742 6.753 95,097 +0.01(+0.22%)
Sep 14, 2016 6.807 6.827 6.719 6.738 47,324 -0.07(-1.01%)
Sep 13, 2016 6.857 6.894 6.758 6.807 48,301 -0.07(-1.00%)
Sep 12, 2016 6.803 6.877 6.783 6.877 47,762 +0.02(+0.36%)
Sep 09, 2016 6.951 6.951 6.852 6.852 9,689 -0.13(-1.91%)
Sep 08, 2016 6.985 7.005 6.936 6.985 49,645 +0.00(+0.07%)
Sep 07, 2016 6.956 6.980 6.940 6.980 52,719 +0.03(+0.42%)
Sep 06, 2016 6.917 6.952 6.907 6.951 78,216 +0.06(+0.85%)
Sep 02, 2016 6.872 6.892 6.892 6.892 106,617 +0.04(+0.65%)
Sep 01, 2016 6.843 6.848 6.818 6.848 64,145 -0.00(-0.00%)
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%)
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.