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: 7:00 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 (%)
Jul 31, 2014 7.737 7.737 7.506 7.536 153,722 -0.19(-2.51%)
Jul 30, 2014 7.791 7.791 7.724 7.729 35,770 -0.05(-0.69%)
Jul 29, 2014 7.796 7.796 7.749 7.783 33,793 +0.00(+0.00%)
Jul 28, 2014 7.787 7.787 7.728 7.783 56,901 -0.00(-0.04%)
Jul 25, 2014 7.825 7.825 7.775 7.786 24,106 -0.02(-0.22%)
Jul 24, 2014 7.821 7.821 7.780 7.804 40,232 -0.01(-0.11%)
Jul 23, 2014 7.779 7.812 7.779 7.812 53,362 +0.07(+0.87%)
Jul 22, 2014 7.741 7.783 7.728 7.745 40,993 +0.00(+0.05%)
Jul 21, 2014 7.770 7.787 7.728 7.741 23,727 -0.01(-0.11%)
Jul 18, 2014 7.758 7.758 7.733 7.749 36,462 +0.01(+0.16%)
Jul 17, 2014 7.783 7.829 7.733 7.737 38,725 -0.03(-0.38%)
Jul 16, 2014 7.770 7.812 7.724 7.766 37,861 +0.01(+0.11%)
Jul 15, 2014 7.791 7.812 7.754 7.758 32,696 -0.05(-0.59%)
Jul 14, 2014 7.804 7.812 7.791 7.804 34,234 +0.04(+0.49%)
Jul 11, 2014 7.724 7.796 7.724 7.766 57,430 +0.04(+0.49%)
Jul 10, 2014 7.770 7.806 7.724 7.728 113,287 -0.07(-0.91%)
Jul 09, 2014 7.808 7.816 7.775 7.800 30,555 +0.02(+0.24%)
Jul 08, 2014 7.790 7.811 7.744 7.781 52,725 -0.03(-0.37%)
Jul 07, 2014 7.815 7.844 7.785 7.811 36,368 -0.03(-0.43%)
Jul 03, 2014 7.823 7.844 7.844 7.844 37,649 +0.05(+0.70%)
Jul 02, 2014 7.765 7.831 7.765 7.790 37,862 -0.01(-0.11%)
Jul 01, 2014 7.752 7.819 7.706 7.798 77,986 +0.05(+0.65%)
Jun 30, 2014 7.727 7.748 7.689 7.748 20,939 +0.03(+0.38%)
Jun 27, 2014 7.694 7.723 7.681 7.719 13,417 +0.00(+0.05%)
Jun 26, 2014 7.719 7.727 7.690 7.715 75,329 -0.01(-0.11%)
Jun 25, 2014 7.702 7.731 7.648 7.723 38,069 +0.01(+0.16%)
Jun 24, 2014 7.702 7.710 7.669 7.710 47,109 +0.01(+0.16%)
Jun 23, 2014 7.710 7.710 7.668 7.698 38,380 +0.00(+0.00%)
Jun 20, 2014 7.681 7.710 7.640 7.698 53,749 +0.04(+0.49%)
Jun 19, 2014 7.648 7.702 7.635 7.660 35,642 +0.01(+0.11%)
Jun 18, 2014 7.644 7.652 7.615 7.652 48,287 +0.03(+0.33%)
Jun 17, 2014 7.627 7.673 7.598 7.627 25,253 -0.00(-0.05%)
Jun 16, 2014 7.640 7.644 7.619 7.631 27,548 -0.01(-0.11%)
Jun 13, 2014 7.673 7.673 7.619 7.640 42,248 +0.00(+0.05%)
Jun 12, 2014 7.673 7.673 7.635 7.635 32,263 -0.04(-0.49%)
Jun 11, 2014 7.665 7.673 7.636 7.673 61,167 +0.01(+0.11%)
Jun 10, 2014 7.635 7.673 7.613 7.665 34,412 +0.09(+1.23%)
Jun 06, 2014 7.509 7.588 7.509 7.571 50,449 +0.07(+0.88%)
Jun 05, 2014 7.530 7.563 7.492 7.505 70,139 -0.03(-0.44%)
Jun 04, 2014 7.530 7.559 7.484 7.538 56,416 +0.01(+0.18%)
Jun 03, 2014 7.530 7.559 7.509 7.525 55,950 -0.02(-0.23%)
Jun 02, 2014 7.584 7.646 7.536 7.542 79,518 -0.02(-0.22%)
May 30, 2014 7.509 7.563 7.509 7.559 43,226 +0.02(+0.33%)
May 29, 2014 7.546 7.546 7.517 7.534 38,243 +0.01(+0.11%)
May 28, 2014 7.484 7.563 7.484 7.526 102,314 -0.00(-0.05%)
May 27, 2014 7.476 7.538 7.476 7.530 58,244 +0.04(+0.50%)
May 23, 2014 7.505 7.492 7.492 7.492 63,429 +0.01(+0.17%)
May 22, 2014 7.463 7.480 7.447 7.480 55,767 +0.03(+0.38%)
May 21, 2014 7.447 7.451 7.430 7.451 41,291 +0.01(+0.11%)
May 20, 2014 7.443 7.459 7.422 7.443 41,226 -0.00(-0.06%)
May 19, 2014 7.401 7.455 7.401 7.447 77,191 +0.03(+0.45%)
May 16, 2014 7.405 7.430 7.380 7.414 56,782 +0.03(+0.39%)
May 15, 2014 7.410 7.447 7.372 7.385 63,752 -0.05(-0.70%)
May 14, 2014 7.447 7.447 7.426 7.437 41,205 +0.01(+0.14%)
May 13, 2014 7.455 7.501 7.426 7.426 32,182 -0.02(-0.33%)
May 12, 2014 7.472 7.505 7.410 7.451 43,819 +0.02(+0.28%)
May 09, 2014 7.451 7.451 7.410 7.430 73,556 -0.01(-0.17%)
May 08, 2014 7.405 7.480 7.405 7.443 62,686 +0.06(+0.81%)
May 07, 2014 7.408 7.461 7.379 7.383 51,781 -0.02(-0.22%)
May 06, 2014 7.358 7.408 7.358 7.400 38,216 +0.02(+0.28%)
May 05, 2014 7.379 7.432 7.362 7.379 52,698 -0.02(-0.22%)
May 02, 2014 7.445 7.453 7.379 7.395 57,334 -0.05(-0.66%)
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.