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 30, 2017 9.264 9.281 9.246 9.270 45,726 +0.03(+0.35%)
Nov 29, 2017 9.307 9.339 9.227 9.238 45,082 -0.04(-0.41%)
Nov 28, 2017 9.259 9.296 9.227 9.275 47,888 +0.07(+0.82%)
Nov 27, 2017 9.280 9.280 9.195 9.200 52,345 -0.05(-0.52%)
Nov 24, 2017 9.243 9.243 9.224 9.248 21,499 -0.01(-0.06%)
Nov 22, 2017 9.163 9.254 9.145 9.254 64,117 +0.11(+1.16%)
Nov 21, 2017 9.131 9.158 9.078 9.147 62,222 +0.09(+1.00%)
Nov 20, 2017 9.009 9.078 8.999 9.057 90,585 +0.07(+0.83%)
Nov 17, 2017 8.983 8.983 8.951 8.983 80,051 +0.01(+0.12%)
Nov 16, 2017 8.967 8.979 8.956 8.972 74,830 +0.07(+0.84%)
Nov 15, 2017 8.945 8.945 8.772 8.897 34,460 -0.03(-0.36%)
Nov 14, 2017 8.951 8.951 8.876 8.929 75,588 -0.01(-0.06%)
Nov 13, 2017 8.998 8.998 8.929 8.935 33,937 -0.05(-0.53%)
Nov 10, 2017 9.025 9.030 8.983 8.983 42,328 -0.04(-0.46%)
Nov 09, 2017 9.072 9.103 9.009 9.024 59,925 -0.06(-0.70%)
Nov 08, 2017 9.109 9.109 9.066 9.088 70,769 +0.02(+0.17%)
Nov 07, 2017 9.088 9.114 9.061 9.072 75,119 +0.00(+0.00%)
Nov 06, 2017 9.109 9.109 9.053 9.072 56,081 +0.03(+0.29%)
Nov 03, 2017 9.093 9.109 9.035 9.045 52,434 +0.01(+0.12%)
Nov 02, 2017 9.114 9.114 9.008 9.035 51,960 -0.04(-0.41%)
Nov 01, 2017 9.056 9.109 9.008 9.072 40,919 +0.04(+0.44%)
Oct 31, 2017 9.082 9.082 9.017 9.032 46,633 +0.01(+0.15%)
Oct 30, 2017 8.992 9.036 8.992 9.019 53,132 +0.02(+0.23%)
Oct 27, 2017 9.003 9.040 8.992 8.998 53,985 +0.04(+0.41%)
Oct 26, 2017 8.950 9.019 8.948 8.961 49,340 +0.04(+0.47%)
Oct 25, 2017 9.024 9.024 8.897 8.918 50,179 -0.10(-1.11%)
Oct 24, 2017 9.061 9.093 9.019 9.019 78,213 -0.02(-0.23%)
Oct 23, 2017 9.061 9.082 9.029 9.039 64,938 -0.01(-0.12%)
Oct 20, 2017 9.045 9.061 9.034 9.051 46,408 +0.02(+0.18%)
Oct 19, 2017 9.019 9.039 9.017 9.035 21,627 -0.01(-0.12%)
Oct 18, 2017 9.013 9.045 9.013 9.045 73,253 +0.01(+0.12%)
Oct 17, 2017 9.088 9.088 9.035 9.035 37,726 -0.03(-0.35%)
Oct 16, 2017 9.035 9.088 9.035 9.066 52,183 +0.03(+0.35%)
Oct 13, 2017 9.019 9.045 9.003 9.035 31,637 +0.04(+0.47%)
Oct 12, 2017 9.019 9.019 8.989 8.992 29,673 -0.01(-0.12%)
Oct 11, 2017 9.019 9.019 8.987 9.003 46,489 +0.02(+0.25%)
Oct 10, 2017 8.991 8.991 8.935 8.981 93,166 +0.02(+0.24%)
Oct 09, 2017 8.944 8.970 8.891 8.960 43,381 +0.07(+0.77%)
Oct 06, 2017 8.918 8.949 8.891 8.891 35,602 -0.03(-0.35%)
Oct 05, 2017 8.875 8.949 8.875 8.923 91,833 +0.05(+0.53%)
Oct 04, 2017 8.886 8.886 8.860 8.875 72,584 -0.02(-0.18%)
Oct 03, 2017 8.860 8.902 8.860 8.891 69,865 +0.03(+0.36%)
Oct 02, 2017 8.854 8.886 8.839 8.860 43,049 +0.04(+0.42%)
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%)
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.