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 )

16.97 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2018 10.26 10.26 10.14 10.14 49,211 -0.04(-0.43%)
May 30, 2018 10.17 10.19 10.17 10.18 48,438 +0.05(+0.49%)
May 29, 2018 10.37 10.37 10.12 10.13 59,813 -0.12(-1.18%)
May 25, 2018 10.26 10.26 10.26 0 +0.02(+0.16%)
May 24, 2018 10.23 10.28 10.21 10.24 87,769 +0.00(+0.00%)
May 23, 2018 10.24 10.24 10.20 10.24 50,893 -0.01(-0.05%)
May 22, 2018 10.26 10.31 10.22 10.24 81,873 +0.02(+0.22%)
May 21, 2018 10.23 10.24 10.21 10.22 61,104 +0.04(+0.43%)
May 18, 2018 10.17 10.23 10.17 10.18 38,875 +0.01(+0.11%)
May 17, 2018 10.20 10.21 10.17 10.17 42,539 -0.04(-0.43%)
May 16, 2018 10.18 10.28 10.18 10.21 58,307 +0.04(+0.43%)
May 15, 2018 10.20 10.21 10.07 10.17 49,095 -0.06(-0.54%)
May 14, 2018 10.22 10.23 10.22 10.22 38,973 +0.01(+0.11%)
May 11, 2018 10.22 10.22 10.17 10.21 43,123 +0.02(+0.16%)
May 10, 2018 10.14 10.20 10.14 10.20 48,806 +0.12(+1.18%)
May 09, 2018 10.07 10.09 10.05 10.08 39,190 +0.05(+0.55%)
May 08, 2018 10.10 10.10 10.02 10.02 92,589 -0.04(-0.44%)
May 07, 2018 10.06 10.08 10.05 10.07 32,143 +0.03(+0.33%)
May 04, 2018 9.940 10.03 9.940 10.03 40,512 +0.09(+0.94%)
May 03, 2018 9.945 9.945 9.868 9.940 30,060 -0.03(-0.27%)
May 02, 2018 10.05 10.11 9.965 9.967 27,861 -0.05(-0.49%)
May 01, 2018 10.10 10.10 9.978 10.02 42,388 -0.04(-0.38%)
Apr 30, 2018 10.09 10.15 10.05 10.05 43,985 -0.05(-0.49%)
Apr 27, 2018 10.06 10.14 10.06 10.10 65,618 +0.06(+0.60%)
Apr 26, 2018 9.994 10.05 9.978 10.04 42,988 +0.10(+0.99%)
Apr 25, 2018 9.923 10.000 9.874 9.945 132,549 +0.02(+0.17%)
Apr 24, 2018 10.03 10.05 9.915 9.929 91,366 -0.04(-0.44%)
Apr 23, 2018 10.07 10.07 9.963 9.972 47,621 -0.02(-0.22%)
Apr 20, 2018 10.04 10.05 9.965 9.994 118,097 -0.05(-0.54%)
Apr 19, 2018 10.07 10.10 10.02 10.05 137,811 +0.00(+0.00%)
Apr 18, 2018 10.05 10.08 10.05 10.05 59,845 -0.01(-0.11%)
Apr 17, 2018 10.06 10.13 10.03 10.06 84,920 +0.09(+0.93%)
Apr 16, 2018 9.945 9.989 9.934 9.967 29,154 +0.07(+0.72%)
Apr 13, 2018 9.983 10.02 9.879 9.896 48,079 -0.05(-0.55%)
Apr 12, 2018 9.950 9.989 9.923 9.950 42,678 +0.04(+0.44%)
Apr 11, 2018 9.972 9.972 9.890 9.907 56,720 -0.05(-0.52%)
Apr 10, 2018 9.888 9.991 9.817 9.958 66,636 +0.15(+1.55%)
Apr 09, 2018 9.833 9.915 9.801 9.806 87,580 +0.05(+0.50%)
Apr 06, 2018 9.795 9.824 9.730 9.758 72,581 -0.05(-0.49%)
Apr 05, 2018 9.806 9.860 9.795 9.806 57,149 +0.07(+0.73%)
Apr 04, 2018 9.654 9.755 9.572 9.735 86,318 +0.05(+0.56%)
Apr 03, 2018 9.648 9.684 9.605 9.681 110,670 +0.10(+1.02%)
Apr 02, 2018 9.708 9.752 9.490 9.583 126,255 -0.11(-1.18%)
Mar 29, 2018 9.697 9.697 9.697 0 +0.06(+0.62%)
Mar 28, 2018 9.915 9.975 9.632 9.637 269,473 -0.25(-2.53%)
Mar 27, 2018 9.937 10.10 9.850 9.888 123,846 +0.01(+0.06%)
Mar 26, 2018 9.991 10.05 9.735 9.882 230,623 -0.01(-0.11%)
Mar 23, 2018 10.13 10.13 9.893 9.893 75,264 -0.22(-2.15%)
Mar 22, 2018 10.34 10.34 10.10 10.11 68,797 -0.22(-2.16%)
Mar 21, 2018 10.42 10.42 10.31 10.33 105,194 -0.05(-0.47%)
Mar 20, 2018 10.37 10.40 10.37 10.38 76,821 +0.04(+0.37%)
Mar 19, 2018 10.48 10.50 10.34 10.34 82,865 -0.13(-1.25%)
Mar 16, 2018 10.51 10.51 10.45 10.48 45,847 +0.01(+0.05%)
Mar 15, 2018 10.44 10.48 10.44 10.47 69,012 +0.03(+0.26%)
Mar 14, 2018 10.49 10.49 10.40 10.44 77,164 +0.04(+0.42%)
Mar 13, 2018 10.48 10.48 10.36 10.40 62,595 -0.03(-0.26%)
Mar 12, 2018 10.40 10.50 10.36 10.43 157,089 +0.10(+1.00%)
Mar 09, 2018 10.26 10.36 10.17 10.32 95,500 +0.13(+1.26%)
Mar 08, 2018 10.20 10.21 10.17 10.19 55,395 +0.09(+0.90%)
Mar 07, 2018 10.12 10.06 10.10 45,309 +0.02(+0.17%)
Mar 06, 2018 10.23 10.23 10.09 10.09 45,542 -0.02(-0.21%)
Mar 05, 2018 10.04 10.12 9.908 10.11 48,118 +0.05(+0.54%)
Mar 02, 2018 10.00 10.05 9.918 10.05 34,936 +0.00(+0.00%)
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.