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 (%)
Feb 28, 2014 6.964 7.041 6.964 7.041 45,224 +0.08(+1.18%)
Feb 27, 2014 6.947 6.980 6.898 6.960 25,884 +0.02(+0.24%)
Feb 26, 2014 6.988 6.996 6.923 6.943 36,880 -0.02(-0.29%)
Feb 25, 2014 6.955 6.992 6.943 6.964 55,376 +0.01(+0.12%)
Feb 24, 2014 6.976 7.009 6.923 6.955 68,793 +0.03(+0.47%)
Feb 21, 2014 6.964 6.964 6.923 6.923 72,906 +0.00(+0.06%)
Feb 20, 2014 6.951 6.984 6.914 6.919 54,635 -0.05(-0.65%)
Feb 19, 2014 6.960 6.984 6.960 6.964 26,977 -0.00(-0.06%)
Feb 18, 2014 6.955 7.001 6.955 6.968 52,605 +0.02(+0.35%)
Feb 14, 2014 6.931 6.943 6.943 6.943 67,583 +0.01(+0.18%)
Feb 13, 2014 6.873 6.988 6.873 6.931 44,409 +0.02(+0.36%)
Feb 12, 2014 6.869 6.906 6.869 6.906 36,160 +0.03(+0.48%)
Feb 11, 2014 6.812 6.902 6.812 6.873 68,742 +0.04(+0.54%)
Feb 10, 2014 6.783 6.841 6.779 6.837 42,838 +0.07(+0.99%)
Feb 07, 2014 6.741 6.769 6.725 6.769 32,499 +0.07(+0.97%)
Feb 06, 2014 6.639 6.708 6.623 6.704 57,271 +0.08(+1.23%)
Feb 05, 2014 6.578 6.627 6.567 6.623 44,718 +0.04(+0.68%)
Feb 04, 2014 6.554 6.598 6.554 6.578 52,727 +0.03(+0.44%)
Feb 03, 2014 6.651 6.672 6.545 6.549 96,134 -0.13(-1.95%)
Jan 31, 2014 6.663 6.741 6.659 6.680 70,451 -0.08(-1.15%)
Jan 30, 2014 6.741 6.769 6.741 6.757 17,765 +0.03(+0.44%)
Jan 29, 2014 6.729 6.745 6.692 6.727 166,561 -0.02(-0.26%)
Jan 28, 2014 6.761 6.794 6.745 6.745 49,741 +0.00(+0.06%)
Jan 27, 2014 6.932 6.932 6.708 6.741 128,154 -0.16(-2.30%)
Jan 24, 2014 7.026 7.055 6.859 6.900 123,600 -0.17(-2.42%)
Jan 23, 2014 7.103 7.103 7.059 7.071 73,203 -0.05(-0.69%)
Jan 22, 2014 7.116 7.124 7.071 7.120 48,408 +0.03(+0.40%)
Jan 21, 2014 7.124 7.124 7.034 7.091 51,236 -0.03(-0.40%)
Jan 17, 2014 7.112 7.120 7.120 7.120 26,270 +0.03(+0.46%)
Jan 16, 2014 7.112 7.112 7.063 7.087 33,800 -0.02(-0.29%)
Jan 15, 2014 7.038 7.107 7.038 7.107 41,843 +0.06(+0.81%)
Jan 14, 2014 7.067 7.067 7.034 7.050 40,750 +0.02(+0.29%)
Jan 13, 2014 7.050 7.091 7.010 7.030 43,986 -0.04(-0.64%)
Jan 10, 2014 7.063 7.087 7.038 7.075 33,211 +0.00(+0.06%)
Jan 09, 2014 7.079 7.083 7.042 7.071 78,545 -0.00(-0.02%)
Jan 08, 2014 7.065 7.098 7.053 7.072 18,583 -0.02(-0.30%)
Jan 07, 2014 7.013 7.094 7.013 7.094 17,832 +0.08(+1.10%)
Jan 06, 2014 7.053 7.053 6.972 7.017 38,734 -0.01(-0.09%)
Jan 03, 2014 7.077 7.077 7.004 7.023 42,111 -0.03(-0.37%)
Jan 02, 2014 7.126 7.134 6.984 7.049 53,682 -0.09(-1.19%)
Dec 31, 2013 7.134 7.134 7.134 7.134 32,355 +0.04(+0.51%)
Dec 30, 2013 7.114 7.166 7.098 7.098 54,665 -0.03(-0.39%)
Dec 27, 2013 7.122 7.191 7.122 7.126 85,123 -0.01(-0.17%)
Dec 26, 2013 7.085 7.142 7.025 7.138 49,051 +0.09(+1.21%)
Dec 24, 2013 7.029 7.061 7.026 7.053 8,479 +0.02(+0.29%)
Dec 23, 2013 6.952 7.033 6.919 7.033 45,996 +0.14(+2.00%)
Dec 20, 2013 6.830 6.899 6.830 6.895 113,450 +0.06(+0.89%)
Dec 19, 2013 6.814 6.847 6.814 6.834 56,747 +0.02(+0.24%)
Dec 18, 2013 6.778 6.842 6.721 6.818 70,931 +0.06(+0.84%)
Dec 17, 2013 6.762 6.770 6.733 6.761 57,964 +0.02(+0.24%)
Dec 16, 2013 6.737 6.762 6.733 6.745 55,579 +0.05(+0.73%)
Dec 13, 2013 6.697 6.705 6.693 6.697 28,279 +0.01(+0.12%)
Dec 12, 2013 6.709 6.741 6.689 6.689 69,770 -0.04(-0.60%)
Dec 11, 2013 6.794 6.794 6.713 6.729 65,431 -0.06(-0.95%)
Dec 10, 2013 6.818 6.822 6.778 6.794 64,594 -0.01(-0.17%)
Dec 09, 2013 6.786 6.826 6.786 6.806 68,476 +0.02(+0.24%)
Dec 06, 2013 6.786 6.798 6.774 6.790 37,990 +0.04(+0.60%)
Dec 05, 2013 6.741 6.761 6.721 6.749 80,303 -0.01(-0.18%)
Dec 04, 2013 6.798 6.834 6.737 6.761 65,660 -0.08(-1.18%)
Dec 03, 2013 6.862 6.881 6.790 6.842 169,129 -0.05(-0.70%)
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.