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 )

16.35 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2014 7.196 7.299 7.173 7.205 50,682 +0.05(+0.64%)
Oct 30, 2014 7.102 7.183 7.089 7.159 25,866 +0.06(+0.87%)
Oct 29, 2014 7.140 7.162 7.076 7.098 47,719 -0.01(-0.12%)
Oct 28, 2014 7.085 7.149 7.037 7.106 58,417 +0.03(+0.36%)
Oct 27, 2014 7.098 7.119 7.119 7.080 18,979 -0.04(-0.54%)
Oct 24, 2014 7.085 7.140 7.057 7.119 64,269 +0.06(+0.85%)
Oct 23, 2014 7.029 7.085 6.999 7.059 59,758 +0.07(+0.98%)
Oct 22, 2014 6.939 7.024 6.939 6.990 54,793 +0.05(+0.74%)
Oct 21, 2014 6.831 6.943 6.831 6.939 76,770 +0.12(+1.70%)
Oct 20, 2014 6.780 6.835 6.780 6.823 27,039 +0.06(+0.95%)
Oct 17, 2014 6.728 6.883 6.728 6.758 59,830 +0.03(+0.38%)
Oct 16, 2014 6.518 6.761 6.518 6.732 63,549 +0.11(+1.62%)
Oct 15, 2014 6.655 6.664 6.479 6.625 107,964 -0.07(-1.03%)
Oct 14, 2014 6.780 6.780 6.659 6.694 102,424 -0.06(-0.90%)
Oct 13, 2014 6.930 6.977 6.755 6.755 72,573 -0.15(-2.17%)
Oct 10, 2014 7.080 7.080 6.904 6.904 69,010 -0.18(-2.55%)
Oct 09, 2014 7.166 7.166 7.059 7.085 31,971 -0.12(-1.67%)
Oct 08, 2014 7.179 7.209 7.106 7.205 45,834 +0.04(+0.56%)
Oct 07, 2014 7.199 7.199 7.165 7.165 20,439 -0.05(-0.65%)
Oct 06, 2014 7.246 7.250 7.177 7.212 36,030 +0.01(+0.18%)
Oct 03, 2014 7.216 7.237 7.177 7.199 33,201 +0.02(+0.24%)
Oct 02, 2014 7.318 7.318 7.165 7.182 69,130 -0.12(-1.64%)
Oct 01, 2014 7.412 7.438 7.267 7.301 30,702 -0.12(-1.55%)
Sep 30, 2014 7.421 7.434 7.401 7.416 31,634 +0.01(+0.17%)
Sep 29, 2014 7.412 7.417 7.364 7.404 39,754 -0.05(-0.63%)
Sep 26, 2014 7.498 7.502 7.417 7.451 65,196 -0.04(-0.51%)
Sep 25, 2014 7.498 7.545 7.475 7.489 29,376 -0.06(-0.79%)
Sep 24, 2014 7.506 7.553 7.475 7.549 23,064 +0.05(+0.63%)
Sep 23, 2014 7.532 7.570 7.489 7.502 57,191 -0.03(-0.40%)
Sep 22, 2014 7.600 7.613 7.532 7.532 56,097 -0.07(-0.95%)
Sep 19, 2014 7.643 7.643 7.579 7.604 34,835 -0.00(-0.06%)
Sep 18, 2014 7.609 7.634 7.592 7.609 46,651 -0.00(-0.06%)
Sep 17, 2014 7.630 7.643 7.588 7.613 53,717 +0.00(+0.06%)
Sep 16, 2014 7.540 7.643 7.532 7.609 40,016 +0.03(+0.34%)
Sep 15, 2014 7.557 7.609 7.532 7.583 32,327 +0.03(+0.34%)
Sep 12, 2014 7.613 7.668 7.553 7.557 36,306 -0.07(-0.90%)
Sep 11, 2014 7.545 7.626 7.536 7.626 80,621 +0.03(+0.39%)
Sep 10, 2014 7.557 7.600 7.557 7.596 45,487 +0.01(+0.13%)
Sep 09, 2014 7.556 7.590 7.547 7.586 33,494 -0.03(-0.33%)
Sep 08, 2014 7.620 7.675 7.590 7.611 175,763 -0.03(-0.39%)
Sep 05, 2014 7.768 7.768 7.637 7.641 80,409 -0.12(-1.53%)
Sep 04, 2014 7.726 7.769 7.721 7.760 51,129 +0.03(+0.38%)
Sep 03, 2014 7.768 7.785 7.721 7.730 64,401 -0.01(-0.10%)
Sep 02, 2014 7.764 7.764 7.738 7.738 77,926 -0.01(-0.07%)
Aug 29, 2014 7.747 7.743 7.743 7.743 63,134 +0.01(+0.16%)
Aug 28, 2014 7.679 7.755 7.679 7.730 105,356 +0.03(+0.33%)
Aug 27, 2014 7.717 7.743 7.688 7.705 62,347 -0.02(-0.22%)
Aug 26, 2014 7.717 7.730 7.717 7.721 31,308 +0.00(+0.06%)
Aug 25, 2014 7.717 7.721 7.675 7.717 63,794 +0.03(+0.33%)
Aug 22, 2014 7.700 7.721 7.700 7.692 59,475 -0.02(-0.22%)
Aug 21, 2014 7.646 7.713 7.646 7.709 50,288 +0.02(+0.28%)
Aug 20, 2014 7.573 7.721 7.573 7.688 89,427 +0.06(+0.84%)
Aug 19, 2014 7.526 7.624 7.526 7.624 52,415 +0.08(+1.07%)
Aug 18, 2014 7.518 7.556 7.518 7.543 58,241 +0.06(+0.74%)
Aug 15, 2014 7.543 7.543 7.480 7.488 23,592 -0.04(-0.56%)
Aug 14, 2014 7.569 7.569 7.569 7.530 53,459 -0.01(-0.11%)
Aug 13, 2014 7.530 7.569 7.513 7.539 50,528 +0.03(+0.34%)
Aug 12, 2014 7.488 7.530 7.424 7.513 40,764 +0.06(+0.85%)
Aug 11, 2014 7.390 7.458 7.385 7.450 131,460 +0.08(+1.04%)
Aug 08, 2014 7.386 7.412 7.344 7.373 45,039 -0.00(-0.04%)
Aug 07, 2014 7.363 7.380 7.363 7.376 57,475 +0.01(+0.11%)
Aug 06, 2014 7.384 7.389 7.346 7.368 55,091 -0.02(-0.23%)
Aug 05, 2014 7.393 7.452 7.384 7.384 47,451 -0.07(-0.91%)
Aug 04, 2014 7.482 7.507 7.418 7.452 47,143 -0.04(-0.51%)
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.