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 (%)
Nov 28, 2014 7.338 7.338 7.278 7.299 23,539 -0.03(-0.47%)
Nov 26, 2014 7.312 7.334 7.334 7.334 26,535 +0.02(+0.29%)
Nov 25, 2014 7.273 7.312 7.269 7.312 57,374 +0.01(+0.18%)
Nov 24, 2014 7.295 7.299 7.243 7.299 58,528 +0.06(+0.79%)
Nov 21, 2014 7.269 7.291 7.209 7.242 41,162 +0.07(+0.94%)
Nov 20, 2014 7.145 7.179 7.145 7.175 29,330 +0.02(+0.30%)
Nov 19, 2014 7.157 7.235 7.140 7.153 65,039 -0.02(-0.24%)
Nov 18, 2014 7.140 7.175 7.140 7.170 49,269 +0.05(+0.72%)
Nov 17, 2014 7.093 7.153 7.089 7.119 78,700 +0.00(+0.06%)
Nov 14, 2014 7.192 7.192 7.102 7.114 71,265 -0.06(-0.84%)
Nov 13, 2014 7.149 7.202 7.149 7.175 62,229 +0.01(+0.12%)
Nov 12, 2014 7.110 7.170 7.097 7.166 59,410 +0.01(+0.20%)
Nov 11, 2014 7.100 7.160 7.100 7.151 49,569 +0.04(+0.60%)
Nov 10, 2014 7.113 7.156 7.096 7.109 45,667 +0.02(+0.30%)
Nov 07, 2014 7.062 7.139 7.058 7.087 38,018 +0.00(+0.00%)
Nov 06, 2014 7.117 7.178 6.959 7.087 93,279 -0.06(-0.84%)
Nov 05, 2014 7.139 7.169 7.092 7.147 41,564 +0.03(+0.48%)
Nov 04, 2014 7.134 7.156 7.087 7.113 37,156 -0.05(-0.66%)
Nov 03, 2014 7.143 7.203 7.032 7.160 60,306 +0.00(+0.00%)
Oct 31, 2014 7.151 7.254 7.128 7.160 51,000 +0.05(+0.64%)
Oct 30, 2014 7.058 7.139 7.045 7.114 26,028 +0.06(+0.87%)
Oct 29, 2014 7.096 7.117 7.032 7.053 48,019 -0.01(-0.12%)
Oct 28, 2014 7.040 7.105 6.993 7.062 58,783 +0.03(+0.36%)
Oct 27, 2014 7.053 7.075 7.075 7.036 19,098 -0.04(-0.54%)
Oct 24, 2014 7.040 7.096 7.013 7.075 64,672 +0.06(+0.85%)
Oct 23, 2014 6.985 7.040 6.955 7.015 60,132 +0.07(+0.98%)
Oct 22, 2014 6.895 6.981 6.895 6.947 55,137 +0.05(+0.74%)
Oct 21, 2014 6.789 6.900 6.789 6.895 77,251 +0.12(+1.70%)
Oct 20, 2014 6.737 6.793 6.737 6.780 27,208 +0.06(+0.95%)
Oct 17, 2014 6.686 6.840 6.686 6.716 60,205 +0.03(+0.38%)
Oct 16, 2014 6.477 6.719 6.477 6.690 63,948 +0.11(+1.62%)
Oct 15, 2014 6.614 6.622 6.438 6.584 108,641 -0.07(-1.03%)
Oct 14, 2014 6.737 6.737 6.618 6.652 103,067 -0.06(-0.90%)
Oct 13, 2014 6.887 6.934 6.713 6.713 73,028 -0.15(-2.17%)
Oct 10, 2014 7.036 7.036 6.861 6.861 69,443 -0.18(-2.55%)
Oct 09, 2014 7.122 7.122 7.015 7.040 32,172 -0.12(-1.67%)
Oct 08, 2014 7.134 7.164 7.062 7.160 46,122 +0.04(+0.56%)
Oct 07, 2014 7.154 7.154 7.120 7.120 20,567 -0.05(-0.65%)
Oct 06, 2014 7.201 7.205 7.133 7.167 36,256 +0.01(+0.18%)
Oct 03, 2014 7.171 7.192 7.133 7.154 33,409 +0.02(+0.24%)
Oct 02, 2014 7.273 7.273 7.120 7.137 69,564 -0.12(-1.64%)
Oct 01, 2014 7.366 7.392 7.222 7.256 30,894 -0.11(-1.55%)
Sep 30, 2014 7.375 7.387 7.355 7.370 31,832 +0.01(+0.17%)
Sep 29, 2014 7.366 7.370 7.319 7.358 40,003 -0.05(-0.63%)
Sep 26, 2014 7.451 7.455 7.370 7.404 65,605 -0.04(-0.51%)
Sep 25, 2014 7.451 7.498 7.428 7.442 29,560 -0.06(-0.79%)
Sep 24, 2014 7.459 7.506 7.428 7.502 23,209 +0.05(+0.63%)
Sep 23, 2014 7.485 7.523 7.442 7.455 57,549 -0.03(-0.40%)
Sep 22, 2014 7.553 7.565 7.485 7.485 56,449 -0.07(-0.95%)
Sep 19, 2014 7.595 7.595 7.532 7.557 35,054 -0.00(-0.06%)
Sep 18, 2014 7.561 7.587 7.544 7.561 46,944 -0.00(-0.06%)
Sep 17, 2014 7.582 7.595 7.540 7.565 54,054 +0.00(+0.06%)
Sep 16, 2014 7.493 7.595 7.485 7.561 40,267 +0.03(+0.34%)
Sep 15, 2014 7.510 7.561 7.485 7.536 32,530 +0.03(+0.34%)
Sep 12, 2014 7.565 7.621 7.506 7.510 36,534 -0.07(-0.90%)
Sep 11, 2014 7.498 7.578 7.489 7.578 81,126 +0.03(+0.39%)
Sep 10, 2014 7.510 7.553 7.510 7.549 45,772 +0.01(+0.13%)
Sep 09, 2014 7.509 7.543 7.500 7.538 33,704 -0.03(-0.33%)
Sep 08, 2014 7.572 7.627 7.543 7.564 176,865 -0.03(-0.39%)
Sep 05, 2014 7.720 7.720 7.589 7.593 80,913 -0.12(-1.53%)
Sep 04, 2014 7.678 7.720 7.673 7.711 51,450 +0.03(+0.38%)
Sep 03, 2014 7.720 7.737 7.673 7.682 64,805 -0.01(-0.10%)
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.