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 )

16.42 -0.04 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 29, 2015 7.295 7.317 7.250 7.264 33,383 -0.04(-0.49%)
May 28, 2015 7.322 7.349 7.282 7.300 51,605 -0.04(-0.55%)
May 27, 2015 7.358 7.362 7.304 7.340 60,566 -0.00(-0.06%)
May 26, 2015 7.420 7.425 7.317 7.344 57,089 -0.13(-1.80%)
May 22, 2015 7.474 7.479 7.479 7.479 34,835 +0.01(+0.18%)
May 21, 2015 7.461 7.501 7.452 7.465 33,392 +0.00(+0.06%)
May 20, 2015 7.443 7.461 7.407 7.461 35,565 +0.02(+0.24%)
May 19, 2015 7.483 7.483 7.425 7.443 46,426 +0.00(+0.06%)
May 18, 2015 7.452 7.452 7.403 7.438 42,800 -0.01(-0.18%)
May 15, 2015 7.447 7.470 7.404 7.452 60,119 +0.00(+0.06%)
May 14, 2015 7.398 7.447 7.398 7.447 31,858 +0.09(+1.22%)
May 13, 2015 7.385 7.400 7.333 7.358 13,520 +0.01(+0.18%)
May 12, 2015 7.331 7.362 7.313 7.344 42,177 -0.03(-0.43%)
May 11, 2015 7.349 7.429 7.349 7.376 50,073 +0.00(+0.00%)
May 08, 2015 7.394 7.394 7.362 7.376 51,200 +0.07(+1.00%)
May 07, 2015 7.263 7.329 7.245 7.303 63,441 +0.01(+0.18%)
May 06, 2015 7.316 7.334 7.267 7.289 93,015 +0.00(+0.05%)
May 05, 2015 7.396 7.396 7.280 7.286 39,769 -0.11(-1.49%)
May 04, 2015 7.392 7.432 7.370 7.396 47,786 +0.03(+0.36%)
May 01, 2015 7.312 7.387 7.312 7.370 42,985 +0.06(+0.79%)
Apr 30, 2015 7.321 7.378 7.312 7.312 72,927 -0.04(-0.54%)
Apr 29, 2015 7.356 7.390 7.343 7.352 44,618 -0.03(-0.42%)
Apr 28, 2015 7.370 7.401 7.338 7.383 48,561 +0.02(+0.30%)
Apr 27, 2015 7.387 7.405 7.356 7.361 64,416 -0.03(-0.36%)
Apr 24, 2015 7.365 7.387 7.339 7.387 61,524 +0.07(+0.97%)
Apr 23, 2015 7.303 7.356 7.303 7.316 56,736 +0.00(+0.06%)
Apr 22, 2015 7.289 7.325 7.254 7.312 86,305 +0.02(+0.31%)
Apr 21, 2015 7.321 7.325 7.267 7.289 31,619 -0.00(-0.06%)
Apr 20, 2015 7.289 7.298 7.272 7.294 36,250 +0.04(+0.49%)
Apr 17, 2015 7.218 7.276 7.218 7.258 50,960 -0.03(-0.43%)
Apr 16, 2015 7.231 7.289 7.231 7.289 51,660 +0.04(+0.49%)
Apr 15, 2015 7.227 7.289 7.218 7.254 79,963 +0.03(+0.37%)
Apr 14, 2015 7.147 7.231 7.147 7.227 81,412 +0.05(+0.68%)
Apr 13, 2015 7.245 7.245 7.151 7.178 150,248 -0.04(-0.49%)
Apr 10, 2015 7.218 7.253 7.205 7.214 127,265 +0.01(+0.19%)
Apr 09, 2015 7.165 7.214 7.165 7.200 100,806 +0.02(+0.31%)
Apr 08, 2015 7.223 7.240 7.169 7.178 122,497 -0.00(-0.04%)
Apr 07, 2015 7.190 7.221 7.168 7.181 97,192 +0.04(+0.50%)
Apr 06, 2015 7.141 7.226 7.141 7.146 156,920 +0.01(+0.09%)
Apr 02, 2015 7.115 7.139 7.139 7.139 31,621 +0.03(+0.40%)
Apr 01, 2015 7.133 7.133 7.097 7.110 11,525 -0.04(-0.50%)
Mar 31, 2015 7.172 7.199 7.146 7.146 42,433 -0.07(-0.98%)
Mar 30, 2015 7.177 7.258 7.177 7.217 33,265 +0.04(+0.56%)
Mar 27, 2015 7.150 7.177 7.141 7.177 25,378 +0.01(+0.19%)
Mar 26, 2015 7.190 7.190 7.110 7.164 34,098 -0.01(-0.12%)
Mar 25, 2015 7.252 7.265 7.171 7.172 71,409 -0.06(-0.80%)
Mar 24, 2015 7.226 7.261 7.208 7.230 43,919 +0.01(+0.18%)
Mar 23, 2015 7.199 7.257 7.199 7.217 51,104 +0.05(+0.68%)
Mar 20, 2015 7.150 7.181 7.150 7.168 75,583 +0.05(+0.68%)
Mar 19, 2015 7.133 7.133 7.084 7.119 60,701 -0.06(-0.79%)
Mar 18, 2015 7.031 7.199 7.031 7.176 29,001 +0.14(+2.00%)
Mar 17, 2015 7.026 7.035 6.978 7.035 17,865 -0.03(-0.44%)
Mar 16, 2015 7.017 7.079 7.017 7.066 33,324 +0.07(+1.04%)
Mar 13, 2015 7.009 7.009 6.960 6.993 12,138 -0.06(-0.78%)
Mar 12, 2015 7.017 7.057 7.017 7.048 15,634 +0.08(+1.08%)
Mar 11, 2015 7.031 7.053 6.973 6.973 23,835 -0.06(-0.82%)
Mar 10, 2015 7.097 7.097 7.004 7.031 44,066 -0.11(-1.47%)
Mar 09, 2015 7.158 7.158 7.101 7.136 20,340 +0.01(+0.12%)
Mar 06, 2015 7.184 7.206 7.105 7.127 35,233 -0.11(-1.52%)
Mar 05, 2015 7.233 7.259 7.224 7.237 33,904 +0.02(+0.31%)
Mar 04, 2015 7.224 7.228 7.176 7.215 25,444 -0.01(-0.18%)
Mar 03, 2015 7.294 7.294 7.224 7.228 40,444 -0.09(-1.20%)
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.