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: 4:10 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 (%)
Feb 28, 2014 6.921 6.998 6.921 6.998 45,505 +0.08(+1.18%)
Feb 27, 2014 6.904 6.937 6.856 6.917 26,044 +0.02(+0.24%)
Feb 26, 2014 6.945 6.953 6.880 6.900 37,109 -0.02(-0.29%)
Feb 25, 2014 6.913 6.949 6.900 6.921 55,720 +0.01(+0.12%)
Feb 24, 2014 6.933 6.965 6.880 6.913 69,219 +0.03(+0.47%)
Feb 21, 2014 6.921 6.921 6.880 6.880 73,358 +0.00(+0.06%)
Feb 20, 2014 6.908 6.941 6.872 6.876 54,973 -0.04(-0.65%)
Feb 19, 2014 6.917 6.941 6.917 6.921 27,144 -0.00(-0.06%)
Feb 18, 2014 6.913 6.958 6.913 6.925 52,931 +0.02(+0.35%)
Feb 14, 2014 6.888 6.900 6.900 6.900 68,002 +0.01(+0.18%)
Feb 13, 2014 6.831 6.945 6.831 6.888 44,685 +0.02(+0.36%)
Feb 12, 2014 6.827 6.864 6.827 6.864 36,384 +0.03(+0.48%)
Feb 11, 2014 6.770 6.860 6.770 6.831 69,168 +0.04(+0.54%)
Feb 10, 2014 6.741 6.798 6.737 6.794 43,104 +0.07(+0.99%)
Feb 07, 2014 6.699 6.728 6.683 6.728 32,700 +0.06(+0.97%)
Feb 06, 2014 6.598 6.667 6.582 6.663 57,626 +0.08(+1.23%)
Feb 05, 2014 6.537 6.586 6.526 6.582 44,995 +0.04(+0.68%)
Feb 04, 2014 6.513 6.558 6.513 6.537 53,054 +0.03(+0.44%)
Feb 03, 2014 6.610 6.631 6.505 6.509 96,730 -0.13(-1.95%)
Jan 31, 2014 6.622 6.699 6.618 6.639 70,887 -0.08(-1.15%)
Jan 30, 2014 6.699 6.728 6.699 6.716 17,875 +0.03(+0.44%)
Jan 29, 2014 6.687 6.703 6.651 6.686 167,593 -0.02(-0.26%)
Jan 28, 2014 6.720 6.752 6.703 6.703 50,050 +0.00(+0.06%)
Jan 27, 2014 6.890 6.890 6.667 6.699 128,949 -0.16(-2.30%)
Jan 24, 2014 6.983 7.011 6.817 6.857 124,367 -0.17(-2.42%)
Jan 23, 2014 7.060 7.060 7.015 7.027 73,657 -0.05(-0.69%)
Jan 22, 2014 7.072 7.080 7.027 7.076 48,708 +0.03(+0.40%)
Jan 21, 2014 7.080 7.080 6.991 7.047 51,554 -0.03(-0.40%)
Jan 17, 2014 7.068 7.076 7.076 7.076 26,433 +0.03(+0.46%)
Jan 16, 2014 7.068 7.068 7.019 7.043 34,009 -0.02(-0.29%)
Jan 15, 2014 6.995 7.064 6.995 7.064 42,102 +0.06(+0.81%)
Jan 14, 2014 7.023 7.023 6.991 7.007 41,003 +0.02(+0.29%)
Jan 13, 2014 7.007 7.047 6.966 6.987 44,259 -0.04(-0.64%)
Jan 10, 2014 7.019 7.043 6.995 7.031 33,417 +0.00(+0.06%)
Jan 09, 2014 7.035 7.039 6.999 7.027 79,032 -0.00(-0.02%)
Jan 08, 2014 7.022 7.054 7.010 7.029 18,698 -0.02(-0.30%)
Jan 07, 2014 6.969 7.050 6.969 7.050 17,942 +0.08(+1.10%)
Jan 06, 2014 7.010 7.010 6.929 6.973 38,974 -0.01(-0.09%)
Jan 03, 2014 7.034 7.034 6.961 6.980 42,372 -0.03(-0.37%)
Jan 02, 2014 7.082 7.090 6.941 7.006 54,015 -0.08(-1.19%)
Dec 31, 2013 7.090 7.090 7.090 7.090 32,555 +0.04(+0.51%)
Dec 30, 2013 7.070 7.122 7.054 7.054 55,004 -0.03(-0.39%)
Dec 27, 2013 7.078 7.146 7.078 7.082 85,651 -0.01(-0.17%)
Dec 26, 2013 7.042 7.098 6.981 7.094 49,355 +0.08(+1.21%)
Dec 24, 2013 6.985 7.018 6.983 7.010 8,531 +0.02(+0.29%)
Dec 23, 2013 6.909 6.989 6.877 6.989 46,281 +0.14(+2.00%)
Dec 20, 2013 6.788 6.857 6.788 6.853 114,153 +0.06(+0.89%)
Dec 19, 2013 6.772 6.804 6.772 6.792 57,099 +0.02(+0.24%)
Dec 18, 2013 6.736 6.800 6.680 6.776 71,371 +0.06(+0.84%)
Dec 17, 2013 6.720 6.728 6.692 6.720 58,324 +0.02(+0.24%)
Dec 16, 2013 6.696 6.720 6.692 6.704 55,923 +0.05(+0.73%)
Dec 13, 2013 6.655 6.664 6.651 6.655 28,455 +0.01(+0.12%)
Dec 12, 2013 6.668 6.700 6.647 6.647 70,203 -0.04(-0.60%)
Dec 11, 2013 6.752 6.752 6.672 6.688 65,837 -0.06(-0.95%)
Dec 10, 2013 6.776 6.780 6.736 6.752 64,994 -0.01(-0.17%)
Dec 09, 2013 6.744 6.784 6.744 6.764 68,900 +0.02(+0.24%)
Dec 06, 2013 6.744 6.756 6.732 6.748 38,225 +0.04(+0.60%)
Dec 05, 2013 6.700 6.720 6.680 6.708 80,801 -0.01(-0.18%)
Dec 04, 2013 6.756 6.791 6.696 6.720 66,067 -0.08(-1.18%)
Dec 03, 2013 6.820 6.838 6.748 6.800 170,178 -0.05(-0.70%)
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.