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 )

17.04 +0.05 (+0.29%)
Streaming Delayed Price Updated: 1:47 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 (%)
Nov 29, 2013 6.967 6.987 6.910 6.979 31,372 +0.01(+0.17%)
Nov 27, 2013 6.943 6.983 6.934 6.967 19,564 +0.00(+0.06%)
Nov 26, 2013 6.951 6.963 6.878 6.963 40,510 +0.00(+0.06%)
Nov 25, 2013 6.991 7.015 6.951 6.959 39,115 -0.04(-0.63%)
Nov 22, 2013 7.003 7.014 6.951 7.003 56,902 +0.02(+0.23%)
Nov 21, 2013 6.939 6.987 6.939 6.987 63,040 +0.04(+0.64%)
Nov 20, 2013 6.971 6.987 6.903 6.943 34,675 -0.00(-0.01%)
Nov 19, 2013 6.902 7.003 6.902 6.943 34,287 -0.02(-0.23%)
Nov 18, 2013 6.959 7.015 6.955 6.959 24,568 -0.01(-0.21%)
Nov 15, 2013 6.943 6.975 6.931 6.974 38,712 +0.04(+0.62%)
Nov 14, 2013 6.870 6.943 6.870 6.931 31,474 +0.03(+0.41%)
Nov 12, 2013 6.902 6.959 6.879 6.902 18,546 -0.03(-0.46%)
Nov 11, 2013 6.906 6.950 6.894 6.934 18,677 +0.03(+0.41%)
Nov 08, 2013 6.878 6.906 6.854 6.906 48,797 +0.01(+0.14%)
Nov 07, 2013 6.918 6.966 6.882 6.896 29,867 -0.05(-0.66%)
Nov 06, 2013 6.950 6.966 6.930 6.942 51,670 +0.02(+0.23%)
Nov 05, 2013 6.870 6.938 6.870 6.926 49,403 +0.03(+0.41%)
Nov 04, 2013 6.906 6.934 6.870 6.898 41,775 -0.02(-0.23%)
Nov 01, 2013 6.886 6.926 6.862 6.914 56,518 +0.02(+0.35%)
Oct 31, 2013 6.882 6.922 6.882 6.890 19,333 -0.01(-0.21%)
Oct 30, 2013 6.954 6.954 6.882 6.905 20,763 -0.03(-0.43%)
Oct 29, 2013 6.958 6.974 6.898 6.934 57,286 +0.01(+0.15%)
Oct 28, 2013 6.910 6.946 6.910 6.924 20,654 +0.01(+0.20%)
Oct 25, 2013 6.910 6.922 6.894 6.910 31,170 +0.01(+0.12%)
Oct 24, 2013 6.882 6.910 6.866 6.902 32,593 +0.05(+0.76%)
Oct 23, 2013 6.870 6.898 6.842 6.850 71,148 -0.01(-0.12%)
Oct 22, 2013 6.890 6.910 6.830 6.858 41,570 +0.01(+0.12%)
Oct 21, 2013 6.838 6.886 6.790 6.850 25,933 -0.03(-0.41%)
Oct 18, 2013 6.846 6.878 6.799 6.878 21,837 +0.08(+1.12%)
Oct 17, 2013 6.758 6.802 6.698 6.802 60,986 +0.07(+1.07%)
Oct 16, 2013 6.714 6.766 6.714 6.730 87,688 +0.03(+0.42%)
Oct 15, 2013 6.714 6.744 6.682 6.702 23,727 -0.04(-0.54%)
Oct 14, 2013 6.718 6.766 6.686 6.738 36,225 +0.02(+0.24%)
Oct 11, 2013 6.714 6.754 6.693 6.722 35,095 +0.01(+0.09%)
Oct 10, 2013 6.570 6.727 6.570 6.716 73,362 +0.16(+2.47%)
Oct 09, 2013 6.562 6.586 6.522 6.554 45,981 -0.02(-0.36%)
Oct 08, 2013 6.601 6.628 6.570 6.578 23,223 -0.05(-0.72%)
Oct 07, 2013 6.657 6.657 6.625 6.625 26,290 -0.06(-0.95%)
Oct 04, 2013 6.677 6.697 6.657 6.689 36,019 +0.01(+0.11%)
Oct 03, 2013 6.693 6.753 6.669 6.681 67,121 +0.01(+0.21%)
Oct 02, 2013 6.681 6.681 6.645 6.667 28,893 -0.03(-0.45%)
Oct 01, 2013 6.693 6.701 6.661 6.697 39,172 -0.01(-0.12%)
Sep 27, 2013 6.677 6.705 6.657 6.705 21,945 +0.03(+0.48%)
Sep 26, 2013 6.677 6.705 6.669 6.673 32,465 +0.00(+0.00%)
Sep 25, 2013 6.673 6.693 6.669 6.673 29,046 +0.00(+0.00%)
Sep 24, 2013 6.701 6.713 6.665 6.673 41,712 +0.00(+0.00%)
Sep 23, 2013 6.689 6.709 6.669 6.673 45,996 +0.00(+0.00%)
Sep 20, 2013 6.733 6.745 6.657 6.673 51,667 -0.05(-0.71%)
Sep 19, 2013 6.689 6.729 6.689 6.721 42,372 +0.04(+0.54%)
Sep 18, 2013 6.558 6.725 6.558 6.685 84,857 +0.10(+1.46%)
Sep 17, 2013 6.570 6.621 6.566 6.589 41,938 +0.03(+0.41%)
Sep 16, 2013 6.542 6.633 6.550 6.562 73,015 +0.02(+0.30%)
Sep 13, 2013 6.534 6.550 6.518 6.542 24,227 +0.02(+0.37%)
Sep 12, 2013 6.550 6.558 6.518 6.518 26,265 -0.01(-0.18%)
Sep 11, 2013 6.490 6.546 6.475 6.530 40,979 +0.06(+0.86%)
Sep 10, 2013 6.494 6.518 6.459 6.474 34,701 +0.01(+0.19%)
Sep 09, 2013 6.470 6.474 6.442 6.462 27,192 +0.02(+0.31%)
Sep 06, 2013 6.406 6.470 6.382 6.442 28,787 +0.04(+0.56%)
Sep 05, 2013 6.378 6.414 6.375 6.406 15,548 +0.04(+0.62%)
Sep 04, 2013 6.339 6.367 6.335 6.367 20,291 +0.05(+0.75%)
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.