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 )

16.96 -0.03 (-0.18%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2015 6.835 6.858 6.826 6.845 48,751 +0.03(+0.41%)
Jul 30, 2015 6.817 6.845 6.808 6.817 39,882 -0.01(-0.13%)
Jul 29, 2015 6.763 6.863 6.754 6.826 35,558 +0.07(+1.07%)
Jul 28, 2015 6.727 6.758 6.686 6.754 29,187 +0.06(+0.95%)
Jul 27, 2015 6.795 6.817 6.686 6.690 27,144 -0.14(-1.99%)
Jul 24, 2015 6.885 6.885 6.795 6.826 10,836 -0.05(-0.79%)
Jul 23, 2015 6.935 6.935 6.872 6.881 46,717 -0.05(-0.65%)
Jul 22, 2015 6.881 6.940 6.876 6.926 52,521 -0.02(-0.33%)
Jul 21, 2015 6.981 6.981 6.944 6.949 25,679 -0.06(-0.90%)
Jul 20, 2015 6.971 7.026 6.971 7.012 22,123 +0.02(+0.26%)
Jul 17, 2015 6.981 7.012 6.981 6.994 48,994 -0.02(-0.26%)
Jul 16, 2015 6.985 7.026 6.985 7.012 28,304 +0.06(+0.82%)
Jul 15, 2015 6.962 6.991 6.949 6.955 16,148 -0.03(-0.49%)
Jul 14, 2015 6.917 6.990 6.917 6.990 43,522 +0.08(+1.11%)
Jul 13, 2015 6.922 6.960 6.885 6.913 25,884 +0.04(+0.53%)
Jul 10, 2015 6.822 6.899 6.822 6.876 31,814 +0.11(+1.68%)
Jul 09, 2015 6.835 6.855 6.754 6.763 40,012 +0.01(+0.09%)
Jul 08, 2015 6.802 6.802 6.744 6.757 39,016 -0.09(-1.38%)
Jul 07, 2015 6.888 6.888 6.762 6.852 51,465 -0.05(-0.72%)
Jul 06, 2015 6.924 6.924 6.865 6.901 44,011 -0.04(-0.52%)
Jul 02, 2015 6.982 6.937 6.937 6.937 24,418 -0.06(-0.84%)
Jul 01, 2015 7.005 7.045 6.919 6.996 160,148 +0.07(+0.98%)
Jun 30, 2015 6.964 7.018 6.901 6.928 45,907 +0.01(+0.13%)
Jun 29, 2015 7.036 7.036 6.919 6.919 69,708 -0.20(-2.78%)
Jun 26, 2015 7.163 7.163 7.108 7.117 23,681 -0.03(-0.44%)
Jun 25, 2015 7.199 7.199 7.145 7.149 22,718 -0.04(-0.50%)
Jun 24, 2015 7.185 7.209 7.149 7.185 43,727 -0.03(-0.37%)
Jun 23, 2015 7.212 7.221 7.181 7.212 52,551 +0.04(+0.57%)
Jun 22, 2015 7.194 7.244 7.163 7.172 48,353 +0.04(+0.57%)
Jun 19, 2015 7.185 7.199 7.099 7.131 52,322 -0.08(-1.12%)
Jun 18, 2015 7.122 7.216 7.122 7.212 18,165 +0.09(+1.20%)
Jun 17, 2015 7.136 7.172 7.081 7.127 19,177 +0.00(+0.00%)
Jun 16, 2015 7.131 7.142 7.117 7.127 12,893 -0.04(-0.50%)
Jun 15, 2015 7.154 7.163 7.127 7.163 22,827 -0.05(-0.63%)
Jun 12, 2015 7.199 7.208 7.181 7.208 13,716 -0.01(-0.12%)
Jun 11, 2015 7.221 7.293 7.217 7.217 37,509 -0.01(-0.19%)
Jun 10, 2015 7.199 7.262 7.167 7.230 44,240 +0.08(+1.15%)
Jun 09, 2015 7.143 7.161 7.116 7.148 26,388 +0.00(+0.06%)
Jun 08, 2015 7.188 7.199 7.139 7.143 15,804 -0.09(-1.18%)
Jun 05, 2015 7.273 7.273 7.215 7.228 32,722 -0.05(-0.65%)
Jun 04, 2015 7.296 7.313 7.269 7.275 23,313 -0.04(-0.58%)
Jun 03, 2015 7.296 7.345 7.283 7.318 32,742 +0.04(+0.49%)
Jun 02, 2015 7.255 7.300 7.255 7.282 17,141 +0.03(+0.43%)
Jun 01, 2015 7.304 7.304 7.233 7.251 27,350 -0.01(-0.19%)
May 29, 2015 7.296 7.318 7.251 7.264 33,381 -0.04(-0.49%)
May 28, 2015 7.322 7.349 7.282 7.300 51,601 -0.04(-0.55%)
May 27, 2015 7.358 7.363 7.304 7.340 60,562 -0.00(-0.06%)
May 26, 2015 7.421 7.425 7.318 7.345 57,085 -0.13(-1.80%)
May 22, 2015 7.475 7.479 7.479 7.479 34,832 +0.01(+0.18%)
May 21, 2015 7.461 7.502 7.452 7.466 33,390 +0.00(+0.06%)
May 20, 2015 7.443 7.461 7.408 7.461 35,562 +0.02(+0.24%)
May 19, 2015 7.484 7.484 7.425 7.443 46,423 +0.00(+0.06%)
May 18, 2015 7.452 7.452 7.403 7.439 42,797 -0.01(-0.18%)
May 15, 2015 7.448 7.470 7.404 7.452 60,115 +0.00(+0.06%)
May 14, 2015 7.399 7.448 7.399 7.448 31,856 +0.09(+1.22%)
May 13, 2015 7.385 7.401 7.334 7.358 13,520 +0.01(+0.18%)
May 12, 2015 7.331 7.363 7.313 7.345 42,174 -0.03(-0.43%)
May 11, 2015 7.349 7.430 7.349 7.376 50,069 +0.00(+0.00%)
May 08, 2015 7.394 7.394 7.363 7.376 51,197 +0.07(+1.00%)
May 07, 2015 7.263 7.330 7.245 7.303 63,437 +0.01(+0.18%)
May 06, 2015 7.317 7.335 7.268 7.290 93,009 +0.00(+0.05%)
May 05, 2015 7.397 7.397 7.281 7.286 39,766 -0.11(-1.49%)
May 04, 2015 7.392 7.432 7.370 7.397 47,783 +0.03(+0.36%)
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.