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 )

17.05 +0.06 (+0.34%)
Streaming Delayed Price Updated: 1:07 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 (%)
Mar 31, 2020 8.321 8.474 8.248 8.349 108,176 -0.08(-0.91%)
Mar 30, 2020 8.335 8.481 8.154 8.425 62,473 +0.13(+1.51%)
Mar 27, 2020 8.161 8.404 8.161 8.300 83,721 -0.07(-0.83%)
Mar 26, 2020 8.168 8.467 8.092 8.370 72,638 +0.38(+4.79%)
Mar 25, 2020 7.563 8.300 7.529 7.987 104,724 +0.59(+7.99%)
Mar 24, 2020 7.056 7.632 7.049 7.396 96,828 +0.56(+8.24%)
Mar 23, 2020 7.105 7.146 6.590 6.833 192,397 -0.34(-4.70%)
Mar 20, 2020 6.959 7.508 6.952 7.171 77,104 +0.21(+3.05%)
Mar 19, 2020 6.361 7.111 5.937 6.959 156,603 +0.32(+4.82%)
Mar 18, 2020 7.369 7.400 6.378 6.639 267,386 -1.24(-15.71%)
Mar 17, 2020 7.668 7.944 7.563 7.876 65,895 +0.24(+3.18%)
Mar 16, 2020 6.256 8.089 6.256 7.633 217,704 -0.88(-10.29%)
Mar 13, 2020 8.293 8.613 8.050 8.509 129,323 +0.42(+5.25%)
Mar 12, 2020 8.787 8.794 8.085 8.085 163,152 -1.18(-12.75%)
Mar 11, 2020 9.656 9.725 9.253 9.266 104,564 -0.67(-6.74%)
Mar 10, 2020 9.688 9.943 9.534 9.936 117,593 +0.41(+4.27%)
Mar 09, 2020 9.943 9.971 9.508 9.529 181,473 -0.95(-9.08%)
Mar 06, 2020 10.36 10.48 10.28 10.48 97,388 -0.10(-0.98%)
Mar 05, 2020 10.67 10.67 10.49 10.58 118,722 -0.17(-1.54%)
Mar 04, 2020 10.54 10.75 10.48 10.75 88,423 +0.39(+3.80%)
Mar 03, 2020 10.41 10.60 10.30 10.36 111,549 -0.02(-0.20%)
Mar 02, 2020 10.01 10.38 10.01 10.38 220,047 +0.34(+3.37%)
Feb 28, 2020 10.35 10.35 9.888 10.04 191,299 -0.45(-4.28%)
Feb 27, 2020 10.70 10.72 10.38 10.49 103,266 -0.37(-3.43%)
Feb 26, 2020 10.79 10.97 10.76 10.86 96,491 +0.09(+0.83%)
Feb 25, 2020 11.20 11.20 10.74 10.77 114,360 -0.36(-3.22%)
Feb 24, 2020 11.34 11.43 11.03 11.13 124,908 -0.37(-3.18%)
Feb 21, 2020 11.56 11.56 11.46 11.50 71,447 -0.06(-0.54%)
Feb 20, 2020 11.58 11.63 11.54 11.56 89,487 -0.08(-0.65%)
Feb 19, 2020 11.58 11.65 11.58 11.63 49,002 +0.04(+0.36%)
Feb 18, 2020 11.63 11.63 11.56 11.59 95,204 -0.02(-0.18%)
Feb 14, 2020 11.58 11.61 11.56 11.61 79,707 +0.06(+0.54%)
Feb 13, 2020 11.54 11.58 11.54 11.55 69,308 -0.03(-0.30%)
Feb 12, 2020 11.61 11.61 11.56 11.59 51,321 +0.06(+0.54%)
Feb 11, 2020 11.61 11.63 11.51 11.52 77,270 +0.05(+0.40%)
Feb 10, 2020 11.52 11.53 11.45 11.48 105,760 -0.01(-0.06%)
Feb 07, 2020 11.55 11.55 11.44 11.48 77,009 -0.02(-0.18%)
Feb 06, 2020 11.54 11.54 11.49 11.50 92,033 +0.01(+0.12%)
Feb 05, 2020 11.48 11.53 11.48 11.49 80,734 +0.06(+0.54%)
Feb 04, 2020 11.40 11.48 11.35 11.43 99,829 +0.14(+1.28%)
Feb 03, 2020 11.32 11.37 11.29 11.29 59,593 -0.00(-0.01%)
Jan 31, 2020 11.35 11.42 11.28 11.29 86,781 -0.09(-0.83%)
Jan 30, 2020 11.42 11.45 11.36 11.38 63,077 -0.04(-0.36%)
Jan 29, 2020 11.48 11.51 11.42 11.42 80,019 -0.04(-0.36%)
Jan 28, 2020 11.46 11.47 11.43 11.46 81,538 +0.06(+0.54%)
Jan 27, 2020 11.42 11.45 11.35 11.40 110,932 -0.12(-1.01%)
Jan 24, 2020 11.55 11.59 11.50 11.52 89,698 -0.01(-0.12%)
Jan 23, 2020 11.48 11.55 11.47 11.53 118,085 +0.04(+0.36%)
Jan 22, 2020 11.53 11.57 11.49 11.49 91,908 -0.03(-0.24%)
Jan 21, 2020 11.53 11.55 11.49 11.52 83,091 +0.01(+0.12%)
Jan 17, 2020 11.57 11.57 11.50 11.50 79,342 -0.02(-0.18%)
Jan 16, 2020 11.50 11.59 11.50 11.53 64,962 +0.08(+0.66%)
Jan 15, 2020 11.37 11.48 11.37 11.45 105,111 +0.09(+0.78%)
Jan 14, 2020 11.39 11.46 11.36 11.36 50,215 -0.02(-0.18%)
Jan 13, 2020 11.39 11.48 11.37 11.38 110,259 +0.03(+0.30%)
Jan 10, 2020 11.40 11.41 11.33 11.35 61,111 +0.02(+0.16%)
Jan 09, 2020 11.29 11.35 11.29 11.33 149,136 +0.12(+1.03%)
Jan 08, 2020 11.19 11.27 11.15 11.21 107,202 +0.10(+0.92%)
Jan 07, 2020 11.17 11.19 11.11 11.11 59,996 -0.03(-0.24%)
Jan 06, 2020 11.17 11.19 11.06 11.14 109,058 -0.05(-0.43%)
Jan 03, 2020 11.29 11.32 11.19 11.19 65,909 -0.14(-1.26%)
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.