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 )

17.02 +0.03 (+0.15%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 9.319 9.364 9.319 9.364 60,943 +0.06(+0.62%)
Jan 30, 2019 9.313 9.317 9.268 9.307 94,474 +0.05(+0.55%)
Jan 29, 2019 9.275 9.326 9.198 9.255 117,203 +0.01(+0.14%)
Jan 28, 2019 9.255 9.354 9.166 9.243 25,454 -0.04(-0.41%)
Jan 25, 2019 9.358 9.364 9.281 9.281 32,362 -0.03(-0.34%)
Jan 24, 2019 9.338 9.338 9.281 9.313 37,259 -0.03(-0.27%)
Jan 23, 2019 9.345 9.409 9.268 9.338 41,916 +0.06(+0.69%)
Jan 22, 2019 9.345 9.409 9.246 9.275 32,980 -0.11(-1.16%)
Jan 18, 2019 9.383 9.505 9.287 9.383 127,575 +0.04(+0.48%)
Jan 17, 2019 9.204 9.338 9.134 9.338 60,212 +0.12(+1.25%)
Jan 16, 2019 9.057 9.223 9.025 9.223 63,717 +0.18(+1.98%)
Jan 15, 2019 8.923 9.044 8.897 9.044 57,843 +0.13(+1.51%)
Jan 14, 2019 8.884 8.936 8.859 8.910 22,030 -0.03(-0.29%)
Jan 11, 2019 8.910 8.936 8.782 8.936 22,513 +0.05(+0.58%)
Jan 10, 2019 8.923 8.923 8.672 8.884 36,007 +0.02(+0.21%)
Jan 09, 2019 8.885 8.955 8.848 8.866 51,806 +0.12(+1.33%)
Jan 08, 2019 8.624 8.752 8.624 8.749 78,201 +0.17(+1.98%)
Jan 07, 2019 8.421 8.580 8.389 8.580 73,057 +0.18(+2.12%)
Jan 04, 2019 8.275 8.421 8.269 8.402 269,529 +0.13(+1.61%)
Jan 03, 2019 8.446 8.510 8.218 8.269 66,282 -0.27(-3.20%)
Jan 02, 2019 8.643 8.643 8.421 8.542 77,431 -0.11(-1.32%)
Dec 31, 2018 8.529 8.694 8.357 8.656 158,602 +0.13(+1.49%)
Dec 28, 2018 8.351 8.542 8.262 8.529 109,511 +0.25(+3.07%)
Dec 27, 2018 8.389 8.389 8.160 8.275 128,850 -0.11(-1.36%)
Dec 26, 2018 8.154 8.427 8.014 8.389 213,175 +0.19(+2.33%)
Dec 24, 2018 8.160 8.269 7.881 8.199 109,353 +0.02(+0.23%)
Dec 21, 2018 8.129 8.370 7.957 8.180 411,453 +0.24(+3.04%)
Dec 20, 2018 8.269 8.338 7.925 7.938 334,042 -0.35(-4.22%)
Dec 19, 2018 8.326 8.459 8.225 8.288 72,181 -0.01(-0.15%)
Dec 18, 2018 8.269 8.345 8.205 8.300 59,093 +0.08(+0.93%)
Dec 17, 2018 8.624 8.637 8.160 8.224 159,592 -0.41(-4.78%)
Dec 14, 2018 8.783 8.844 8.605 8.637 45,944 -0.20(-2.30%)
Dec 13, 2018 8.809 8.879 8.809 8.841 32,858 +0.05(+0.58%)
Dec 12, 2018 8.796 8.936 8.783 8.790 76,959 +0.08(+0.95%)
Dec 11, 2018 9.101 9.114 8.643 8.707 187,912 -0.29(-3.27%)
Dec 10, 2018 9.082 9.221 8.915 9.001 90,373 -0.03(-0.32%)
Dec 07, 2018 9.059 9.091 8.934 9.030 105,717 -0.03(-0.38%)
Dec 06, 2018 9.186 9.252 9.001 9.065 125,804 -0.16(-1.69%)
Dec 04, 2018 9.498 9.498 9.174 9.221 59,444 -0.29(-3.03%)
Dec 03, 2018 9.405 9.526 9.405 9.509 88,151 +0.19(+2.07%)
Nov 30, 2018 9.221 9.324 9.221 9.316 51,819 +0.10(+1.10%)
Nov 29, 2018 9.192 9.261 9.125 9.215 84,723 +0.01(+0.13%)
Nov 28, 2018 9.047 9.203 9.047 9.203 132,492 +0.20(+2.18%)
Nov 27, 2018 9.105 9.105 8.978 9.007 66,552 -0.05(-0.57%)
Nov 26, 2018 9.042 9.105 9.019 9.059 93,562 +0.13(+1.42%)
Nov 23, 2018 9.019 9.019 8.886 8.932 64,297 -0.03(-0.39%)
Nov 21, 2018 8.967 8.967 8.967 0 +0.09(+0.97%)
Nov 20, 2018 9.007 9.007 8.846 8.880 120,000 -0.14(-1.61%)
Nov 19, 2018 9.117 9.140 9.007 9.025 66,647 -0.14(-1.57%)
Nov 16, 2018 8.955 9.169 8.955 9.169 70,189 +0.18(+2.06%)
Nov 15, 2018 8.903 8.990 8.903 8.984 77,004 +0.07(+0.78%)
Nov 14, 2018 9.053 9.094 8.909 8.915 59,780 -0.07(-0.77%)
Nov 13, 2018 9.059 9.105 8.972 8.984 103,594 -0.05(-0.51%)
Nov 12, 2018 9.232 9.232 9.024 9.030 27,888 -0.21(-2.31%)
Nov 09, 2018 9.446 9.446 9.232 9.244 46,273 -0.20(-2.08%)
Nov 08, 2018 9.388 9.469 9.388 9.440 39,548 +0.06(+0.59%)
Nov 07, 2018 9.322 9.385 9.321 9.385 45,382 +0.16(+1.74%)
Nov 06, 2018 9.230 9.287 9.224 9.224 40,393 +0.00(+0.00%)
Nov 05, 2018 9.167 9.264 9.167 9.224 23,505 +0.06(+0.69%)
Nov 02, 2018 9.178 9.282 9.104 9.161 70,339 +0.04(+0.44%)
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.