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 )

16.35 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2014 7.208 7.224 7.171 7.179 39,214 +0.03(+0.40%)
Mar 28, 2014 7.154 7.171 7.139 7.150 64,862 +0.05(+0.64%)
Mar 27, 2014 7.113 7.167 7.084 7.105 66,877 -0.01(-0.17%)
Mar 26, 2014 7.051 7.121 7.051 7.117 110,352 +0.11(+1.53%)
Mar 25, 2014 6.973 7.010 6.969 7.010 60,021 +0.08(+1.19%)
Mar 24, 2014 6.927 6.960 6.915 6.927 85,424 -0.01(-0.18%)
Mar 21, 2014 6.969 6.981 6.911 6.940 83,567 +0.00(+0.00%)
Mar 20, 2014 6.907 6.965 6.899 6.940 57,526 -0.00(-0.00%)
Mar 19, 2014 6.981 6.993 6.932 6.940 56,575 -0.04(-0.59%)
Mar 18, 2014 6.948 7.006 6.948 6.981 69,081 +0.05(+0.77%)
Mar 17, 2014 6.960 6.998 6.927 6.927 53,098 +0.01(+0.18%)
Mar 14, 2014 6.956 6.989 6.915 6.915 37,921 -0.06(-0.80%)
Mar 13, 2014 7.064 7.101 6.968 6.971 53,910 -0.06(-0.85%)
Mar 12, 2014 7.109 7.109 7.022 7.031 48,305 -0.08(-1.16%)
Mar 11, 2014 7.109 7.142 7.096 7.113 100,237 +0.02(+0.35%)
Mar 10, 2014 7.142 7.142 7.059 7.088 43,028 -0.06(-0.79%)
Mar 07, 2014 7.132 7.190 7.103 7.144 65,656 +0.02(+0.35%)
Mar 06, 2014 7.079 7.136 7.079 7.120 69,152 +0.04(+0.58%)
Mar 05, 2014 7.083 7.083 7.001 7.079 30,417 +0.00(+0.06%)
Mar 04, 2014 7.058 7.083 7.021 7.075 26,967 +0.02(+0.29%)
Mar 03, 2014 7.021 7.054 6.960 7.054 53,696 +0.01(+0.17%)
Feb 28, 2014 6.964 7.042 6.964 7.042 45,221 +0.08(+1.18%)
Feb 27, 2014 6.948 6.980 6.899 6.960 25,882 +0.02(+0.24%)
Feb 26, 2014 6.989 6.997 6.923 6.944 36,877 -0.02(-0.29%)
Feb 25, 2014 6.956 6.993 6.944 6.964 55,372 +0.01(+0.12%)
Feb 24, 2014 6.976 7.009 6.923 6.956 68,788 +0.03(+0.47%)
Feb 21, 2014 6.964 6.964 6.923 6.923 72,901 +0.00(+0.06%)
Feb 20, 2014 6.952 6.985 6.915 6.919 54,631 -0.05(-0.65%)
Feb 19, 2014 6.960 6.985 6.960 6.964 26,975 -0.00(-0.06%)
Feb 18, 2014 6.956 7.002 6.956 6.968 52,601 +0.02(+0.35%)
Feb 14, 2014 6.931 6.944 6.944 6.944 67,578 +0.01(+0.18%)
Feb 13, 2014 6.874 6.989 6.874 6.931 44,406 +0.02(+0.36%)
Feb 12, 2014 6.870 6.907 6.870 6.907 36,158 +0.03(+0.48%)
Feb 11, 2014 6.812 6.903 6.812 6.874 68,737 +0.04(+0.54%)
Feb 10, 2014 6.784 6.841 6.780 6.837 42,835 +0.07(+0.99%)
Feb 07, 2014 6.741 6.770 6.725 6.770 32,496 +0.07(+0.97%)
Feb 06, 2014 6.640 6.709 6.623 6.705 57,267 +0.08(+1.23%)
Feb 05, 2014 6.578 6.627 6.567 6.623 44,715 +0.04(+0.68%)
Feb 04, 2014 6.554 6.599 6.554 6.578 52,723 +0.03(+0.44%)
Feb 03, 2014 6.652 6.672 6.546 6.550 96,127 -0.13(-1.95%)
Jan 31, 2014 6.664 6.741 6.660 6.680 70,446 -0.08(-1.15%)
Jan 30, 2014 6.741 6.770 6.741 6.758 17,764 +0.03(+0.44%)
Jan 29, 2014 6.729 6.745 6.692 6.728 166,549 -0.02(-0.26%)
Jan 28, 2014 6.762 6.794 6.745 6.745 49,738 +0.00(+0.06%)
Jan 27, 2014 6.933 6.933 6.709 6.741 128,146 -0.16(-2.30%)
Jan 24, 2014 7.026 7.055 6.860 6.900 123,592 -0.17(-2.42%)
Jan 23, 2014 7.104 7.104 7.059 7.071 73,198 -0.05(-0.69%)
Jan 22, 2014 7.116 7.124 7.071 7.120 48,405 +0.03(+0.40%)
Jan 21, 2014 7.124 7.124 7.035 7.092 51,233 -0.03(-0.40%)
Jan 17, 2014 7.112 7.120 7.120 7.120 26,268 +0.03(+0.46%)
Jan 16, 2014 7.112 7.112 7.063 7.088 33,797 -0.02(-0.29%)
Jan 15, 2014 7.039 7.108 7.039 7.108 41,840 +0.06(+0.81%)
Jan 14, 2014 7.067 7.067 7.035 7.051 40,748 +0.02(+0.29%)
Jan 13, 2014 7.051 7.091 7.010 7.030 43,983 -0.04(-0.64%)
Jan 10, 2014 7.063 7.087 7.039 7.075 33,208 +0.00(+0.06%)
Jan 09, 2014 7.079 7.083 7.043 7.071 78,540 -0.00(-0.02%)
Jan 08, 2014 7.066 7.098 7.054 7.073 18,581 -0.02(-0.30%)
Jan 07, 2014 7.013 7.094 7.013 7.094 17,831 +0.08(+1.10%)
Jan 06, 2014 7.054 7.054 6.973 7.017 38,732 -0.01(-0.09%)
Jan 03, 2014 7.078 7.078 7.005 7.023 42,108 -0.03(-0.37%)
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.