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 )

16.68 -0.19 (-1.13%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 11, 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 (%)
Oct 31, 2014 7.151 7.254 7.128 7.160 51,000 +0.05(+0.64%)
Oct 30, 2014 7.058 7.139 7.045 7.114 26,028 +0.06(+0.87%)
Oct 29, 2014 7.096 7.117 7.032 7.053 48,019 -0.01(-0.12%)
Oct 28, 2014 7.040 7.105 6.993 7.062 58,783 +0.03(+0.36%)
Oct 27, 2014 7.053 7.075 7.075 7.036 19,098 -0.04(-0.54%)
Oct 24, 2014 7.040 7.096 7.013 7.075 64,672 +0.06(+0.85%)
Oct 23, 2014 6.985 7.040 6.955 7.015 60,132 +0.07(+0.98%)
Oct 22, 2014 6.895 6.981 6.895 6.947 55,137 +0.05(+0.74%)
Oct 21, 2014 6.789 6.900 6.789 6.895 77,251 +0.12(+1.70%)
Oct 20, 2014 6.737 6.793 6.737 6.780 27,208 +0.06(+0.95%)
Oct 17, 2014 6.686 6.840 6.686 6.716 60,205 +0.03(+0.38%)
Oct 16, 2014 6.477 6.719 6.477 6.690 63,948 +0.11(+1.62%)
Oct 15, 2014 6.614 6.622 6.438 6.584 108,641 -0.07(-1.03%)
Oct 14, 2014 6.737 6.737 6.618 6.652 103,067 -0.06(-0.90%)
Oct 13, 2014 6.887 6.934 6.713 6.713 73,028 -0.15(-2.17%)
Oct 10, 2014 7.036 7.036 6.861 6.861 69,443 -0.18(-2.55%)
Oct 09, 2014 7.122 7.122 7.015 7.040 32,172 -0.12(-1.67%)
Oct 08, 2014 7.134 7.164 7.062 7.160 46,122 +0.04(+0.56%)
Oct 07, 2014 7.154 7.154 7.120 7.120 20,567 -0.05(-0.65%)
Oct 06, 2014 7.201 7.205 7.133 7.167 36,256 +0.01(+0.18%)
Oct 03, 2014 7.171 7.192 7.133 7.154 33,409 +0.02(+0.24%)
Oct 02, 2014 7.273 7.273 7.120 7.137 69,564 -0.12(-1.64%)
Oct 01, 2014 7.366 7.392 7.222 7.256 30,894 -0.11(-1.55%)
Sep 30, 2014 7.375 7.387 7.355 7.370 31,832 +0.01(+0.17%)
Sep 29, 2014 7.366 7.370 7.319 7.358 40,003 -0.05(-0.63%)
Sep 26, 2014 7.451 7.455 7.370 7.404 65,605 -0.04(-0.51%)
Sep 25, 2014 7.451 7.498 7.428 7.442 29,560 -0.06(-0.79%)
Sep 24, 2014 7.459 7.506 7.428 7.502 23,209 +0.05(+0.63%)
Sep 23, 2014 7.485 7.523 7.442 7.455 57,549 -0.03(-0.40%)
Sep 22, 2014 7.553 7.565 7.485 7.485 56,449 -0.07(-0.95%)
Sep 19, 2014 7.595 7.595 7.532 7.557 35,054 -0.00(-0.06%)
Sep 18, 2014 7.561 7.587 7.544 7.561 46,944 -0.00(-0.06%)
Sep 17, 2014 7.582 7.595 7.540 7.565 54,054 +0.00(+0.06%)
Sep 16, 2014 7.493 7.595 7.485 7.561 40,267 +0.03(+0.34%)
Sep 15, 2014 7.510 7.561 7.485 7.536 32,530 +0.03(+0.34%)
Sep 12, 2014 7.565 7.621 7.506 7.510 36,534 -0.07(-0.90%)
Sep 11, 2014 7.498 7.578 7.489 7.578 81,126 +0.03(+0.39%)
Sep 10, 2014 7.510 7.553 7.510 7.549 45,772 +0.01(+0.13%)
Sep 09, 2014 7.509 7.543 7.500 7.538 33,704 -0.03(-0.33%)
Sep 08, 2014 7.572 7.627 7.543 7.564 176,865 -0.03(-0.39%)
Sep 05, 2014 7.720 7.720 7.589 7.593 80,913 -0.12(-1.53%)
Sep 04, 2014 7.678 7.720 7.673 7.711 51,450 +0.03(+0.38%)
Sep 03, 2014 7.720 7.737 7.673 7.682 64,805 -0.01(-0.10%)
Sep 02, 2014 7.716 7.716 7.689 7.689 78,414 -0.01(-0.07%)
Aug 29, 2014 7.699 7.694 7.694 7.694 63,530 +0.01(+0.16%)
Aug 28, 2014 7.631 7.707 7.631 7.682 106,017 +0.03(+0.33%)
Aug 27, 2014 7.669 7.694 7.640 7.657 62,738 -0.02(-0.22%)
Aug 26, 2014 7.669 7.682 7.669 7.673 31,504 +0.00(+0.06%)
Aug 25, 2014 7.669 7.673 7.627 7.669 64,194 +0.03(+0.33%)
Aug 22, 2014 7.652 7.673 7.652 7.644 59,848 -0.02(-0.22%)
Aug 21, 2014 7.598 7.665 7.598 7.661 50,603 +0.02(+0.28%)
Aug 20, 2014 7.526 7.673 7.526 7.640 89,987 +0.06(+0.84%)
Aug 19, 2014 7.479 7.576 7.479 7.576 52,744 +0.08(+1.07%)
Aug 18, 2014 7.471 7.509 7.471 7.496 58,606 +0.05(+0.74%)
Aug 15, 2014 7.496 7.496 7.433 7.441 23,740 -0.04(-0.56%)
Aug 14, 2014 7.522 7.522 7.522 7.484 53,794 -0.01(-0.11%)
Aug 13, 2014 7.484 7.522 7.467 7.492 50,845 +0.03(+0.34%)
Aug 12, 2014 7.441 7.484 7.378 7.467 41,019 +0.06(+0.85%)
Aug 11, 2014 7.344 7.412 7.339 7.403 132,285 +0.08(+1.04%)
Aug 08, 2014 7.340 7.365 7.298 7.327 45,322 -0.00(-0.04%)
Aug 07, 2014 7.317 7.334 7.317 7.330 57,836 +0.01(+0.11%)
Aug 06, 2014 7.338 7.343 7.301 7.322 55,437 -0.02(-0.23%)
Aug 05, 2014 7.347 7.406 7.338 7.338 47,748 -0.07(-0.91%)
Aug 04, 2014 7.435 7.460 7.372 7.406 47,438 -0.04(-0.51%)
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.