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 )

16.80 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2019 10.57 10.71 10.46 10.54 40,159 -0.04(-0.37%)
Jul 30, 2019 10.66 10.71 10.57 10.58 82,279 -0.18(-1.71%)
Jul 29, 2019 10.73 10.77 10.68 10.77 20,567 +0.06(+0.55%)
Jul 26, 2019 10.69 10.77 10.69 10.71 54,248 -0.02(-0.18%)
Jul 25, 2019 10.76 10.80 10.69 10.73 22,264 -0.03(-0.31%)
Jul 24, 2019 10.76 10.85 10.69 10.76 29,288 +0.01(+0.06%)
Jul 23, 2019 10.75 10.79 10.63 10.75 30,929 +0.07(+0.62%)
Jul 22, 2019 10.69 10.75 10.64 10.69 22,781 +0.00(+0.00%)
Jul 19, 2019 10.71 10.75 10.63 10.69 27,807 +0.01(+0.12%)
Jul 18, 2019 10.63 10.68 10.60 10.67 21,772 +0.03(+0.31%)
Jul 17, 2019 10.69 10.73 10.64 10.64 23,199 -0.08(-0.74%)
Jul 16, 2019 10.79 10.92 10.66 10.72 55,491 -0.07(-0.61%)
Jul 15, 2019 10.73 10.79 10.63 10.79 36,996 +0.02(+0.18%)
Jul 12, 2019 10.78 10.78 10.71 10.77 8,357 +0.00(+0.00%)
Jul 11, 2019 10.85 10.88 10.66 10.77 42,702 -0.05(-0.49%)
Jul 10, 2019 10.86 10.87 10.75 10.82 39,974 +0.13(+1.22%)
Jul 09, 2019 10.72 10.77 10.66 10.69 68,286 +0.02(+0.18%)
Jul 08, 2019 10.66 10.71 10.65 10.67 32,468 -0.07(-0.61%)
Jul 05, 2019 10.73 10.75 10.69 10.73 32,235 -0.02(-0.18%)
Jul 03, 2019 10.66 10.75 10.66 10.75 8,402 +0.13(+1.23%)
Jul 02, 2019 10.69 10.69 10.60 10.62 26,714 +0.02(+0.18%)
Jul 01, 2019 10.70 10.70 10.60 10.60 36,318 +0.03(+0.25%)
Jun 28, 2019 10.58 10.62 10.54 10.58 26,430 +0.02(+0.19%)
Jun 27, 2019 10.60 10.60 10.47 10.56 87,310 -0.02(-0.19%)
Jun 26, 2019 10.58 10.60 10.49 10.58 48,104 +0.04(+0.37%)
Jun 25, 2019 10.60 10.60 10.51 10.54 58,223 -0.05(-0.43%)
Jun 24, 2019 10.52 10.59 10.51 10.58 37,243 +0.07(+0.62%)
Jun 21, 2019 10.60 10.60 10.47 10.52 45,833 -0.03(-0.25%)
Jun 20, 2019 10.48 10.54 10.45 10.54 13,954 +0.16(+1.58%)
Jun 19, 2019 10.37 10.39 10.32 10.38 31,447 +0.03(+0.25%)
Jun 18, 2019 10.35 10.36 10.31 10.36 29,345 +0.04(+0.38%)
Jun 17, 2019 10.24 10.32 10.22 10.32 33,918 +0.10(+0.96%)
Jun 14, 2019 10.18 10.24 10.17 10.22 19,249 +0.04(+0.39%)
Jun 13, 2019 10.25 10.26 10.17 10.18 15,959 -0.03(-0.26%)
Jun 12, 2019 10.30 10.30 10.19 10.20 19,714 -0.13(-1.27%)
Jun 11, 2019 10.44 10.44 10.28 10.34 36,695 +0.02(+0.18%)
Jun 10, 2019 10.23 10.34 10.17 10.32 39,302 +0.10(+0.96%)
Jun 07, 2019 10.10 10.22 10.09 10.22 29,652 +0.13(+1.29%)
Jun 06, 2019 9.978 10.09 9.968 10.09 37,220 +0.12(+1.18%)
Jun 05, 2019 9.887 9.972 9.828 9.972 19,596 +0.14(+1.46%)
Jun 04, 2019 9.750 9.845 9.718 9.828 21,590 +0.14(+1.41%)
Jun 03, 2019 9.757 9.757 9.659 9.692 15,462 -0.03(-0.27%)
May 31, 2019 9.757 9.757 9.649 9.718 10,140 -0.04(-0.40%)
May 30, 2019 9.789 9.833 9.601 9.757 42,196 -0.01(-0.07%)
May 29, 2019 9.796 9.796 9.731 9.763 42,095 -0.14(-1.45%)
May 28, 2019 9.913 9.959 9.841 9.906 17,445 +0.00(+0.00%)
May 24, 2019 9.939 9.939 9.841 9.906 24,121 +0.05(+0.46%)
May 23, 2019 9.945 9.945 9.786 9.861 26,181 -0.07(-0.66%)
May 22, 2019 9.959 9.972 9.829 9.926 28,195 -0.07(-0.65%)
May 21, 2019 9.893 9.991 9.893 9.991 35,017 +0.16(+1.59%)
May 20, 2019 9.783 9.835 9.747 9.835 43,860 +0.04(+0.40%)
May 17, 2019 9.848 9.887 9.757 9.796 68,675 -0.09(-0.92%)
May 16, 2019 9.893 9.978 9.880 9.887 31,816 -0.00(-0.03%)
May 15, 2019 9.789 9.978 9.789 9.890 78,837 +0.07(+0.70%)
May 14, 2019 9.737 9.830 9.737 9.822 35,229 +0.06(+0.60%)
May 13, 2019 9.887 9.887 9.700 9.763 40,027 -0.17(-1.70%)
May 10, 2019 9.867 9.939 9.776 9.932 57,767 +0.06(+0.65%)
May 09, 2019 9.797 9.901 9.793 9.868 36,243 -0.05(-0.46%)
May 08, 2019 9.933 9.947 9.894 9.913 17,425 +0.01(+0.13%)
May 07, 2019 10.04 10.06 9.868 9.901 40,343 -0.17(-1.73%)
May 06, 2019 10.02 10.08 9.926 10.08 15,602 -0.05(-0.51%)
May 03, 2019 10.12 10.13 10.11 10.13 34,307 +0.05(+0.51%)
May 02, 2019 10.09 10.13 10.06 10.08 22,332 -0.03(-0.32%)
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.