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 )

16.96 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2014 6.896 6.878 6.878 6.878 120,444 -0.06(-0.85%)
Dec 30, 2014 6.987 6.987 6.870 6.937 65,945 -0.05(-0.65%)
Dec 29, 2014 7.022 7.039 6.983 6.983 57,675 -0.06(-0.80%)
Dec 26, 2014 6.996 7.048 6.996 7.039 26,277 +0.00(+0.06%)
Dec 24, 2014 7.039 7.035 7.035 7.035 20,916 -0.00(-0.06%)
Dec 23, 2014 7.104 7.140 7.026 7.039 67,051 -0.05(-0.68%)
Dec 22, 2014 7.013 7.096 6.961 7.087 24,636 +0.07(+0.99%)
Dec 19, 2014 6.965 7.022 6.930 7.017 63,729 +0.06(+0.88%)
Dec 18, 2014 6.900 6.970 6.900 6.957 30,373 +0.12(+1.72%)
Dec 17, 2014 6.743 6.843 6.743 6.839 38,802 +0.11(+1.68%)
Dec 16, 2014 6.713 6.839 6.713 6.726 70,513 -0.05(-0.71%)
Dec 15, 2014 6.935 6.935 6.769 6.774 46,150 -0.15(-2.14%)
Dec 12, 2014 6.991 6.991 6.917 6.922 51,490 -0.11(-1.61%)
Dec 11, 2014 7.074 7.117 7.030 7.035 44,314 +0.01(+0.19%)
Dec 10, 2014 7.135 7.135 7.004 7.022 33,968 -0.10(-1.44%)
Dec 09, 2014 7.137 7.181 7.086 7.125 31,405 -0.09(-1.26%)
Dec 08, 2014 7.293 7.297 7.202 7.215 54,877 -0.10(-1.34%)
Dec 05, 2014 7.306 7.319 7.280 7.313 36,420 -0.00(-0.02%)
Dec 04, 2014 7.362 7.362 7.302 7.315 30,168 -0.04(-0.59%)
Dec 03, 2014 7.341 7.358 7.310 7.358 28,939 +0.01(+0.12%)
Dec 02, 2014 7.323 7.362 7.297 7.349 48,883 +0.04(+0.53%)
Dec 01, 2014 7.345 7.345 7.263 7.310 52,612 -0.03(-0.47%)
Nov 28, 2014 7.384 7.384 7.323 7.345 23,392 -0.03(-0.47%)
Nov 26, 2014 7.358 7.380 7.380 7.380 26,369 +0.02(+0.29%)
Nov 25, 2014 7.319 7.358 7.315 7.358 57,016 +0.01(+0.18%)
Nov 24, 2014 7.341 7.345 7.289 7.345 58,163 +0.06(+0.79%)
Nov 21, 2014 7.315 7.336 7.254 7.287 40,905 +0.07(+0.94%)
Nov 20, 2014 7.189 7.224 7.189 7.220 29,147 +0.02(+0.30%)
Nov 19, 2014 7.202 7.280 7.185 7.198 64,633 -0.02(-0.24%)
Nov 18, 2014 7.185 7.220 7.185 7.215 48,962 +0.05(+0.72%)
Nov 17, 2014 7.137 7.198 7.133 7.163 78,209 +0.00(+0.06%)
Nov 14, 2014 7.237 7.237 7.146 7.159 70,821 -0.06(-0.84%)
Nov 13, 2014 7.194 7.247 7.194 7.220 61,841 +0.01(+0.12%)
Nov 12, 2014 7.155 7.215 7.142 7.211 59,040 +0.01(+0.20%)
Nov 11, 2014 7.145 7.205 7.145 7.196 49,260 +0.04(+0.60%)
Nov 10, 2014 7.158 7.201 7.140 7.153 45,383 +0.02(+0.30%)
Nov 07, 2014 7.106 7.183 7.102 7.132 37,781 +0.00(+0.00%)
Nov 06, 2014 7.162 7.223 7.003 7.132 92,698 -0.06(-0.84%)
Nov 05, 2014 7.183 7.214 7.136 7.192 41,305 +0.03(+0.48%)
Nov 04, 2014 7.179 7.201 7.132 7.158 36,924 -0.05(-0.66%)
Nov 03, 2014 7.188 7.248 7.076 7.205 59,930 +0.00(+0.00%)
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%)
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.