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: 6:30 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 31, 2019 9.817 9.817 9.709 9.778 10,077 -0.04(-0.40%)
May 30, 2019 9.850 9.894 9.660 9.817 41,936 -0.01(-0.07%)
May 29, 2019 9.857 9.857 9.791 9.824 41,835 -0.14(-1.45%)
May 28, 2019 9.974 10.02 9.902 9.968 17,338 +0.00(+0.00%)
May 24, 2019 10.00 10.00 9.902 9.968 23,972 +0.05(+0.46%)
May 23, 2019 10.01 10.01 9.846 9.922 26,020 -0.07(-0.66%)
May 22, 2019 10.02 10.03 9.890 9.988 28,021 -0.07(-0.65%)
May 21, 2019 9.955 10.05 9.955 10.05 34,801 +0.16(+1.59%)
May 20, 2019 9.843 9.896 9.807 9.896 43,590 +0.04(+0.40%)
May 17, 2019 9.909 9.948 9.817 9.857 68,252 -0.09(-0.92%)
May 16, 2019 9.955 10.04 9.942 9.948 31,620 -0.00(-0.03%)
May 15, 2019 9.850 10.04 9.850 9.951 78,351 +0.07(+0.70%)
May 14, 2019 9.798 9.891 9.798 9.883 35,011 +0.06(+0.60%)
May 13, 2019 9.948 9.948 9.760 9.824 39,780 -0.17(-1.70%)
May 10, 2019 9.929 10.00 9.837 9.994 57,411 +0.06(+0.65%)
May 09, 2019 9.858 9.962 9.854 9.929 36,020 -0.05(-0.46%)
May 08, 2019 9.994 10.01 9.955 9.975 17,318 +0.01(+0.13%)
May 07, 2019 10.11 10.12 9.929 9.962 40,094 -0.18(-1.73%)
May 06, 2019 10.08 10.14 9.988 10.14 15,505 -0.05(-0.51%)
May 03, 2019 10.18 10.20 10.17 10.19 34,095 +0.05(+0.51%)
May 02, 2019 10.16 10.19 10.12 10.14 22,194 -0.03(-0.32%)
May 01, 2019 10.20 10.22 10.17 10.17 31,828 -0.03(-0.32%)
Apr 30, 2019 10.22 10.22 10.18 10.20 33,071 -0.01(-0.06%)
Apr 29, 2019 10.22 10.25 10.20 10.21 29,446 -0.00(-0.03%)
Apr 26, 2019 10.21 10.22 10.19 10.21 20,426 +0.02(+0.22%)
Apr 25, 2019 10.21 10.29 10.16 10.19 15,235 -0.06(-0.57%)
Apr 24, 2019 10.29 10.30 10.21 10.25 69,996 -0.01(-0.13%)
Apr 23, 2019 10.23 10.29 10.17 10.26 42,959 +0.05(+0.51%)
Apr 22, 2019 10.14 10.24 10.12 10.21 33,160 +0.07(+0.71%)
Apr 18, 2019 10.20 10.25 10.14 10.14 20,119 -0.05(-0.51%)
Apr 17, 2019 10.29 10.29 10.16 10.19 14,231 -0.01(-0.13%)
Apr 16, 2019 10.25 10.25 10.19 10.20 27,496 -0.01(-0.06%)
Apr 15, 2019 10.20 10.23 10.15 10.21 33,794 +0.02(+0.19%)
Apr 12, 2019 10.18 10.22 10.16 10.19 30,563 +0.09(+0.90%)
Apr 11, 2019 10.10 10.16 10.09 10.10 22,659 +0.01(+0.06%)
Apr 10, 2019 10.10 10.18 10.09 10.09 41,362 -0.02(-0.19%)
Apr 09, 2019 10.20 10.20 10.06 10.11 23,665 -0.05(-0.45%)
Apr 08, 2019 10.07 10.16 10.07 10.16 27,942 +0.06(+0.58%)
Apr 05, 2019 10.15 10.15 10.06 10.10 17,454 -0.01(-0.13%)
Apr 04, 2019 10.08 10.11 10.06 10.11 19,240 +0.05(+0.45%)
Apr 03, 2019 10.11 10.14 10.05 10.07 53,158 -0.01(-0.06%)
Apr 02, 2019 10.10 10.11 10.05 10.07 24,861 -0.01(-0.06%)
Apr 01, 2019 10.07 10.09 10.03 10.08 19,686 +0.08(+0.78%)
Mar 29, 2019 9.918 10.00 9.918 10.00 33,982 +0.15(+1.51%)
Mar 28, 2019 9.866 9.993 9.853 9.853 28,738 +0.00(+0.00%)
Mar 27, 2019 9.931 9.976 9.840 9.853 21,864 -0.07(-0.72%)
Mar 26, 2019 9.905 10.04 9.892 9.925 20,792 +0.07(+0.72%)
Mar 25, 2019 9.879 9.908 9.827 9.853 29,485 -0.06(-0.56%)
Mar 22, 2019 10.00 10.00 9.838 9.908 36,299 -0.10(-1.00%)
Mar 21, 2019 10.03 10.05 9.990 10.01 44,824 -0.02(-0.19%)
Mar 20, 2019 10.04 10.05 9.970 10.03 46,829 -0.01(-0.06%)
Mar 19, 2019 10.04 10.09 9.996 10.03 49,224 +0.03(+0.32%)
Mar 18, 2019 9.931 10.07 9.866 10.00 60,270 +0.09(+0.91%)
Mar 15, 2019 9.808 9.912 9.789 9.912 25,023 +0.09(+0.92%)
Mar 14, 2019 9.756 9.821 9.756 9.821 58,294 +0.12(+1.20%)
Mar 13, 2019 9.711 9.769 9.685 9.704 54,552 +0.03(+0.27%)
Mar 12, 2019 9.653 9.717 9.653 9.679 23,881 +0.06(+0.61%)
Mar 11, 2019 9.530 9.653 9.527 9.620 34,505 +0.12(+1.29%)
Mar 08, 2019 9.511 9.511 9.350 9.498 74,125 -0.01(-0.14%)
Mar 07, 2019 9.582 9.582 9.505 9.511 22,172 -0.09(-0.94%)
Mar 06, 2019 9.620 9.640 9.595 9.601 19,451 -0.03(-0.33%)
Mar 05, 2019 9.582 9.646 9.575 9.633 60,758 +0.03(+0.34%)
Mar 04, 2019 9.653 9.743 9.575 9.601 55,620 -0.05(-0.53%)
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.