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: 4:10 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 (%)
Aug 29, 2014 7.699 7.695 7.695 7.695 63,525 +0.01(+0.16%)
Aug 28, 2014 7.632 7.708 7.632 7.682 106,010 +0.03(+0.33%)
Aug 27, 2014 7.670 7.695 7.640 7.657 62,734 -0.02(-0.22%)
Aug 26, 2014 7.670 7.682 7.670 7.674 31,502 +0.00(+0.06%)
Aug 25, 2014 7.670 7.674 7.628 7.670 64,189 +0.03(+0.33%)
Aug 22, 2014 7.653 7.674 7.653 7.644 59,844 -0.02(-0.22%)
Aug 21, 2014 7.599 7.665 7.599 7.661 50,600 +0.02(+0.28%)
Aug 20, 2014 7.526 7.674 7.526 7.640 89,981 +0.06(+0.84%)
Aug 19, 2014 7.480 7.577 7.480 7.577 52,740 +0.08(+1.07%)
Aug 18, 2014 7.471 7.509 7.471 7.497 58,602 +0.05(+0.74%)
Aug 15, 2014 7.497 7.497 7.433 7.442 23,739 -0.04(-0.56%)
Aug 14, 2014 7.522 7.522 7.522 7.484 53,790 -0.01(-0.11%)
Aug 13, 2014 7.484 7.522 7.467 7.492 50,842 +0.03(+0.34%)
Aug 12, 2014 7.442 7.484 7.379 7.467 41,016 +0.06(+0.85%)
Aug 11, 2014 7.345 7.412 7.340 7.404 132,276 +0.08(+1.04%)
Aug 08, 2014 7.341 7.366 7.298 7.328 45,319 -0.00(-0.04%)
Aug 07, 2014 7.318 7.335 7.318 7.331 57,832 +0.01(+0.11%)
Aug 06, 2014 7.339 7.343 7.301 7.322 55,433 -0.02(-0.23%)
Aug 05, 2014 7.347 7.406 7.339 7.339 47,745 -0.07(-0.91%)
Aug 04, 2014 7.435 7.461 7.372 7.406 47,435 -0.04(-0.51%)
Aug 01, 2014 7.561 7.561 7.444 7.444 47,209 -0.09(-1.22%)
Jul 31, 2014 7.737 7.737 7.507 7.536 153,712 -0.19(-2.51%)
Jul 30, 2014 7.792 7.792 7.725 7.730 35,768 -0.05(-0.69%)
Jul 29, 2014 7.796 7.796 7.750 7.784 33,791 +0.00(+0.00%)
Jul 28, 2014 7.788 7.788 7.729 7.783 56,897 -0.00(-0.04%)
Jul 25, 2014 7.825 7.825 7.775 7.787 24,105 -0.02(-0.22%)
Jul 24, 2014 7.821 7.821 7.780 7.804 40,229 -0.01(-0.11%)
Jul 23, 2014 7.779 7.813 7.779 7.813 53,358 +0.07(+0.87%)
Jul 22, 2014 7.742 7.783 7.729 7.746 40,990 +0.00(+0.05%)
Jul 21, 2014 7.771 7.788 7.729 7.742 23,726 -0.01(-0.11%)
Jul 18, 2014 7.758 7.758 7.733 7.750 36,459 +0.01(+0.16%)
Jul 17, 2014 7.783 7.830 7.733 7.737 38,722 -0.03(-0.38%)
Jul 16, 2014 7.771 7.813 7.725 7.767 37,859 +0.01(+0.11%)
Jul 15, 2014 7.792 7.813 7.754 7.758 32,694 -0.05(-0.59%)
Jul 14, 2014 7.804 7.813 7.792 7.804 34,232 +0.04(+0.49%)
Jul 11, 2014 7.725 7.796 7.725 7.767 57,426 +0.04(+0.49%)
Jul 10, 2014 7.771 7.806 7.725 7.729 113,279 -0.07(-0.91%)
Jul 09, 2014 7.809 7.817 7.775 7.800 30,553 +0.02(+0.24%)
Jul 08, 2014 7.790 7.811 7.744 7.782 52,722 -0.03(-0.37%)
Jul 07, 2014 7.815 7.844 7.786 7.811 36,366 -0.03(-0.43%)
Jul 03, 2014 7.824 7.844 7.844 7.844 37,646 +0.05(+0.70%)
Jul 02, 2014 7.765 7.832 7.765 7.790 37,860 -0.01(-0.11%)
Jul 01, 2014 7.753 7.819 7.707 7.799 77,981 +0.05(+0.65%)
Jun 30, 2014 7.728 7.748 7.690 7.748 20,938 +0.03(+0.38%)
Jun 27, 2014 7.694 7.723 7.682 7.719 13,416 +0.00(+0.05%)
Jun 26, 2014 7.719 7.728 7.690 7.715 75,324 -0.01(-0.11%)
Jun 25, 2014 7.703 7.732 7.648 7.723 38,066 +0.01(+0.16%)
Jun 24, 2014 7.703 7.711 7.669 7.711 47,106 +0.01(+0.16%)
Jun 23, 2014 7.711 7.711 7.668 7.698 38,378 +0.00(+0.00%)
Jun 20, 2014 7.682 7.711 7.640 7.698 53,746 +0.04(+0.49%)
Jun 19, 2014 7.648 7.703 7.636 7.661 35,639 +0.01(+0.11%)
Jun 18, 2014 7.644 7.653 7.615 7.653 48,283 +0.03(+0.33%)
Jun 17, 2014 7.628 7.673 7.598 7.628 25,252 -0.00(-0.05%)
Jun 16, 2014 7.640 7.644 7.619 7.632 27,546 -0.01(-0.11%)
Jun 13, 2014 7.673 7.673 7.619 7.640 42,245 +0.00(+0.05%)
Jun 12, 2014 7.673 7.673 7.636 7.636 32,261 -0.04(-0.49%)
Jun 11, 2014 7.665 7.673 7.636 7.673 61,162 +0.01(+0.11%)
Jun 10, 2014 7.636 7.673 7.614 7.665 34,409 +0.09(+1.23%)
Jun 06, 2014 7.510 7.588 7.510 7.572 50,445 +0.07(+0.88%)
Jun 05, 2014 7.530 7.564 7.493 7.505 70,134 -0.03(-0.44%)
Jun 04, 2014 7.530 7.559 7.485 7.539 56,412 +0.01(+0.18%)
Jun 03, 2014 7.530 7.559 7.510 7.525 55,946 -0.02(-0.23%)
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.