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 29, 2017 8.865 8.865 8.818 8.823 65,455 +0.03(+0.30%)
Sep 28, 2017 8.833 8.833 8.791 8.797 99,452 +0.02(+0.18%)
Sep 27, 2017 8.891 8.902 8.765 8.781 141,863 -0.06(-0.71%)
Sep 26, 2017 8.854 8.944 8.823 8.844 46,320 -0.06(-0.65%)
Sep 25, 2017 8.886 8.918 8.839 8.902 103,975 +0.02(+0.24%)
Sep 22, 2017 8.891 8.912 8.860 8.881 67,109 +0.01(+0.12%)
Sep 21, 2017 8.933 8.933 8.865 8.870 103,515 -0.04(-0.41%)
Sep 20, 2017 8.949 8.949 8.875 8.907 84,926 -0.02(-0.18%)
Sep 19, 2017 8.944 8.944 8.898 8.923 44,103 +0.02(+0.24%)
Sep 18, 2017 8.891 8.939 8.891 8.902 76,742 +0.02(+0.18%)
Sep 15, 2017 8.891 8.894 8.854 8.886 58,884 +0.03(+0.36%)
Sep 14, 2017 8.902 8.902 8.852 8.854 55,350 -0.01(-0.12%)
Sep 13, 2017 8.933 8.933 8.865 8.865 22,312 -0.03(-0.30%)
Sep 12, 2017 8.907 8.907 8.841 8.891 27,734 +0.04(+0.42%)
Sep 11, 2017 8.812 8.870 8.812 8.854 35,104 +0.12(+1.34%)
Sep 08, 2017 8.753 8.774 8.733 8.738 106,227 -0.01(-0.06%)
Sep 07, 2017 8.774 8.774 8.726 8.743 56,240 +0.01(+0.06%)
Sep 06, 2017 8.717 8.753 8.706 8.738 24,929 +0.09(+1.09%)
Sep 05, 2017 8.706 8.738 8.643 8.643 35,524 -0.09(-1.02%)
Sep 01, 2017 8.696 8.774 8.684 8.732 98,992 +0.06(+0.73%)
Aug 31, 2017 8.649 8.706 8.649 8.670 88,773 +0.07(+0.79%)
Aug 30, 2017 8.601 8.638 8.601 8.601 46,834 -0.02(-0.20%)
Aug 29, 2017 8.607 8.622 8.576 8.619 26,017 -0.01(-0.16%)
Aug 28, 2017 8.643 8.717 8.628 8.633 52,271 +0.03(+0.30%)
Aug 25, 2017 8.596 8.638 8.570 8.607 39,603 +0.04(+0.43%)
Aug 24, 2017 8.622 8.628 8.565 8.570 35,953 -0.03(-0.30%)
Aug 23, 2017 8.581 8.607 8.581 8.596 27,580 +0.01(+0.06%)
Aug 22, 2017 8.528 8.628 8.528 8.591 62,832 +0.07(+0.80%)
Aug 21, 2017 8.481 8.544 8.455 8.523 43,207 +0.02(+0.25%)
Aug 18, 2017 8.523 8.523 8.429 8.502 55,715 +0.04(+0.50%)
Aug 17, 2017 8.512 8.554 8.429 8.460 66,218 -0.07(-0.80%)
Aug 16, 2017 8.570 8.591 8.528 8.528 32,553 +0.02(+0.25%)
Aug 15, 2017 8.507 8.542 8.502 8.507 36,329 +0.00(+0.00%)
Aug 14, 2017 8.528 8.560 8.491 8.507 82,357 +0.06(+0.68%)
Aug 11, 2017 8.434 8.470 8.214 8.450 58,554 +0.04(+0.50%)
Aug 10, 2017 8.549 8.549 8.408 8.408 84,039 -0.19(-2.25%)
Aug 09, 2017 8.649 8.649 8.570 8.601 81,597 -0.06(-0.65%)
Aug 08, 2017 8.637 8.736 8.637 8.658 31,304 +0.01(+0.06%)
Aug 07, 2017 8.695 8.710 8.648 8.653 46,560 -0.02(-0.18%)
Aug 04, 2017 8.731 8.767 8.658 8.669 36,523 -0.04(-0.42%)
Aug 03, 2017 8.705 8.731 8.705 8.705 11,456 -0.01(-0.06%)
Aug 02, 2017 8.742 8.742 8.695 8.710 11,255 +0.01(+0.06%)
Aug 01, 2017 8.742 8.742 8.705 8.705 38,873 +0.01(+0.06%)
Jul 31, 2017 8.700 8.736 8.700 8.700 47,341 +0.01(+0.12%)
Jul 28, 2017 8.742 8.742 8.684 8.689 30,230 -0.05(-0.54%)
Jul 27, 2017 8.731 8.742 8.700 8.736 64,482 +0.01(+0.06%)
Jul 26, 2017 8.742 8.742 8.705 8.731 25,871 +0.02(+0.24%)
Jul 25, 2017 8.721 8.742 8.653 8.710 70,866 +0.05(+0.60%)
Jul 24, 2017 8.695 8.700 8.641 8.658 40,770 +0.00(+0.00%)
Jul 21, 2017 8.648 8.674 8.611 8.658 39,981 -0.01(-0.12%)
Jul 20, 2017 8.679 8.679 8.637 8.669 33,603 +0.01(+0.06%)
Jul 19, 2017 8.596 8.663 8.595 8.663 52,229 +0.07(+0.85%)
Jul 18, 2017 8.585 8.596 8.543 8.590 23,706 +0.01(+0.06%)
Jul 17, 2017 8.564 8.596 8.559 8.585 17,966 +0.01(+0.12%)
Jul 14, 2017 8.570 8.575 8.525 8.575 23,017 +0.04(+0.49%)
Jul 13, 2017 8.502 8.533 8.476 8.533 17,024 +0.06(+0.68%)
Jul 12, 2017 8.450 8.482 8.444 8.476 46,541 +0.05(+0.56%)
Jul 11, 2017 8.397 8.434 8.397 8.429 118,693 +0.01(+0.06%)
Jul 10, 2017 8.455 8.455 8.397 8.424 115,355 +0.00(+0.01%)
Jul 07, 2017 8.412 8.449 8.363 8.423 50,554 +0.04(+0.50%)
Jul 06, 2017 8.391 8.428 8.350 8.381 46,637 -0.08(-0.92%)
Jul 05, 2017 8.506 8.506 8.428 8.459 25,833 -0.05(-0.61%)
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.