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 )

16.35 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 9.319 9.363 9.319 9.363 60,947 +0.06(+0.62%)
Jan 30, 2019 9.312 9.317 9.268 9.306 94,480 +0.05(+0.55%)
Jan 29, 2019 9.274 9.325 9.197 9.255 117,211 +0.01(+0.14%)
Jan 28, 2019 9.255 9.354 9.165 9.242 25,455 -0.04(-0.41%)
Jan 25, 2019 9.357 9.363 9.280 9.280 32,365 -0.03(-0.34%)
Jan 24, 2019 9.338 9.338 9.280 9.312 37,262 -0.03(-0.27%)
Jan 23, 2019 9.344 9.408 9.268 9.338 41,919 +0.06(+0.69%)
Jan 22, 2019 9.344 9.409 9.245 9.274 32,982 -0.11(-1.16%)
Jan 18, 2019 9.383 9.504 9.287 9.383 127,583 +0.04(+0.48%)
Jan 17, 2019 9.204 9.338 9.133 9.338 60,216 +0.12(+1.25%)
Jan 16, 2019 9.056 9.223 9.024 9.223 63,721 +0.18(+1.98%)
Jan 15, 2019 8.922 9.044 8.896 9.044 57,847 +0.13(+1.51%)
Jan 14, 2019 8.884 8.935 8.858 8.909 22,031 -0.03(-0.29%)
Jan 11, 2019 8.909 8.935 8.781 8.935 22,514 +0.05(+0.58%)
Jan 10, 2019 8.922 8.922 8.671 8.884 36,009 +0.02(+0.21%)
Jan 09, 2019 8.884 8.954 8.847 8.865 51,810 +0.12(+1.33%)
Jan 08, 2019 8.624 8.751 8.624 8.749 78,206 +0.17(+1.98%)
Jan 07, 2019 8.420 8.579 8.389 8.579 73,062 +0.18(+2.12%)
Jan 04, 2019 8.274 8.420 8.268 8.401 269,548 +0.13(+1.61%)
Jan 03, 2019 8.446 8.509 8.217 8.268 66,287 -0.27(-3.20%)
Jan 02, 2019 8.643 8.643 8.420 8.541 77,437 -0.11(-1.32%)
Dec 31, 2018 8.529 8.694 8.357 8.656 158,613 +0.13(+1.49%)
Dec 28, 2018 8.351 8.541 8.262 8.529 109,518 +0.25(+3.07%)
Dec 27, 2018 8.389 8.389 8.160 8.274 128,859 -0.11(-1.36%)
Dec 26, 2018 8.154 8.427 8.014 8.389 213,190 +0.19(+2.33%)
Dec 24, 2018 8.160 8.268 7.880 8.198 109,361 +0.02(+0.23%)
Dec 21, 2018 8.128 8.370 7.957 8.179 411,481 +0.24(+3.04%)
Dec 20, 2018 8.268 8.338 7.925 7.937 334,065 -0.35(-4.22%)
Dec 19, 2018 8.325 8.459 8.224 8.287 72,186 -0.01(-0.15%)
Dec 18, 2018 8.268 8.344 8.204 8.300 59,097 +0.08(+0.93%)
Dec 17, 2018 8.624 8.637 8.160 8.223 159,603 -0.41(-4.78%)
Dec 14, 2018 8.783 8.843 8.605 8.637 45,947 -0.20(-2.30%)
Dec 13, 2018 8.808 8.878 8.808 8.840 32,860 +0.05(+0.58%)
Dec 12, 2018 8.795 8.935 8.783 8.789 76,965 +0.08(+0.95%)
Dec 11, 2018 9.100 9.113 8.643 8.706 187,925 -0.29(-3.27%)
Dec 10, 2018 9.081 9.220 8.914 9.001 90,379 -0.03(-0.32%)
Dec 07, 2018 9.058 9.090 8.933 9.030 105,725 -0.03(-0.38%)
Dec 06, 2018 9.185 9.252 9.001 9.064 125,812 -0.16(-1.69%)
Dec 04, 2018 9.497 9.497 9.174 9.220 59,448 -0.29(-3.03%)
Dec 03, 2018 9.405 9.526 9.405 9.508 88,157 +0.19(+2.08%)
Nov 30, 2018 9.220 9.324 9.220 9.315 51,822 +0.10(+1.10%)
Nov 29, 2018 9.191 9.260 9.124 9.214 84,729 +0.01(+0.13%)
Nov 28, 2018 9.047 9.203 9.047 9.203 132,501 +0.20(+2.18%)
Nov 27, 2018 9.105 9.105 8.978 9.006 66,556 -0.05(-0.57%)
Nov 26, 2018 9.041 9.105 9.018 9.058 93,568 +0.13(+1.42%)
Nov 23, 2018 9.018 9.018 8.885 8.931 64,301 -0.03(-0.39%)
Nov 21, 2018 8.966 8.966 8.966 0 +0.09(+0.97%)
Nov 20, 2018 9.006 9.006 8.845 8.880 120,008 -0.14(-1.61%)
Nov 19, 2018 9.116 9.139 9.006 9.024 66,651 -0.14(-1.57%)
Nov 16, 2018 8.955 9.168 8.955 9.168 70,194 +0.18(+2.06%)
Nov 15, 2018 8.903 8.989 8.903 8.983 77,009 +0.07(+0.78%)
Nov 14, 2018 9.053 9.093 8.908 8.914 59,784 -0.07(-0.77%)
Nov 13, 2018 9.058 9.105 8.972 8.983 103,602 -0.05(-0.51%)
Nov 12, 2018 9.231 9.231 9.024 9.030 27,890 -0.21(-2.31%)
Nov 09, 2018 9.445 9.445 9.231 9.243 46,276 -0.20(-2.08%)
Nov 08, 2018 9.387 9.468 9.387 9.439 39,551 +0.06(+0.59%)
Nov 07, 2018 9.321 9.384 9.320 9.384 45,385 +0.16(+1.74%)
Nov 06, 2018 9.229 9.286 9.224 9.224 40,396 +0.00(+0.00%)
Nov 05, 2018 9.166 9.264 9.166 9.224 23,506 +0.06(+0.69%)
Nov 02, 2018 9.178 9.281 9.103 9.161 70,344 +0.04(+0.44%)
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.