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: 7:00 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 30, 2014 7.556 7.610 7.556 7.606 42,956 +0.03(+0.33%)
May 29, 2014 7.594 7.594 7.564 7.581 38,005 +0.01(+0.11%)
May 28, 2014 7.531 7.610 7.531 7.573 101,676 -0.00(-0.06%)
May 27, 2014 7.523 7.585 7.523 7.577 57,881 +0.04(+0.50%)
May 23, 2014 7.552 7.539 7.539 7.539 63,034 +0.01(+0.17%)
May 22, 2014 7.510 7.527 7.494 7.526 55,419 +0.03(+0.38%)
May 21, 2014 7.494 7.498 7.477 7.498 41,034 +0.01(+0.11%)
May 20, 2014 7.489 7.506 7.468 7.489 40,969 -0.00(-0.06%)
May 19, 2014 7.448 7.502 7.448 7.494 76,710 +0.03(+0.45%)
May 16, 2014 7.452 7.477 7.427 7.460 56,428 +0.03(+0.39%)
May 15, 2014 7.456 7.493 7.418 7.431 63,355 -0.05(-0.70%)
May 14, 2014 7.494 7.494 7.473 7.483 40,948 +0.01(+0.14%)
May 13, 2014 7.502 7.548 7.473 7.473 31,982 -0.03(-0.33%)
May 12, 2014 7.519 7.552 7.456 7.498 43,546 +0.02(+0.28%)
May 09, 2014 7.498 7.498 7.456 7.477 73,098 -0.01(-0.17%)
May 08, 2014 7.452 7.527 7.452 7.489 62,296 +0.06(+0.81%)
May 07, 2014 7.454 7.508 7.425 7.429 51,459 -0.02(-0.22%)
May 06, 2014 7.404 7.454 7.404 7.446 37,978 +0.02(+0.28%)
May 05, 2014 7.425 7.479 7.409 7.425 52,370 -0.02(-0.22%)
May 02, 2014 7.492 7.500 7.425 7.442 56,977 -0.05(-0.66%)
May 01, 2014 7.463 7.516 7.427 7.492 97,817 +0.04(+0.56%)
Apr 30, 2014 7.334 7.450 7.334 7.450 38,308 +0.07(+0.96%)
Apr 29, 2014 7.363 7.421 7.309 7.380 43,826 +0.03(+0.40%)
Apr 28, 2014 7.351 7.371 7.294 7.351 123,510 +0.04(+0.57%)
Apr 25, 2014 7.467 7.467 7.295 7.309 279,956 -0.15(-2.06%)
Apr 24, 2014 7.463 7.463 7.434 7.463 191,403 +0.01(+0.11%)
Apr 23, 2014 7.471 7.471 7.421 7.454 52,221 -0.02(-0.28%)
Apr 22, 2014 7.429 7.492 7.417 7.475 89,182 +0.07(+0.95%)
Apr 21, 2014 7.409 7.409 7.367 7.404 56,092 +0.05(+0.62%)
Apr 17, 2014 7.392 7.359 7.359 7.359 54,964 -0.01(-0.11%)
Apr 16, 2014 7.338 7.371 7.305 7.367 49,836 +0.09(+1.20%)
Apr 15, 2014 7.255 7.301 7.239 7.280 59,214 +0.04(+0.58%)
Apr 14, 2014 7.218 7.259 7.193 7.238 73,117 +0.04(+0.57%)
Apr 11, 2014 7.197 7.259 7.193 7.197 48,595 -0.06(-0.86%)
Apr 10, 2014 7.321 7.380 7.239 7.259 67,454 -0.04(-0.57%)
Apr 09, 2014 7.247 7.309 7.230 7.301 58,479 +0.09(+1.23%)
Apr 08, 2014 7.191 7.245 7.154 7.212 57,907 +0.03(+0.46%)
Apr 07, 2014 7.216 7.266 7.171 7.179 197,887 -0.04(-0.57%)
Apr 04, 2014 7.278 7.303 7.216 7.220 131,754 -0.02(-0.34%)
Apr 03, 2014 7.253 7.315 7.241 7.245 124,069 +0.01(+0.17%)
Apr 02, 2014 7.261 7.315 7.229 7.233 72,304 -0.01(-0.17%)
Apr 01, 2014 7.220 7.245 7.154 7.245 50,498 +0.07(+0.92%)
Mar 31, 2014 7.208 7.224 7.171 7.179 39,214 +0.03(+0.40%)
Mar 28, 2014 7.154 7.171 7.139 7.150 64,862 +0.05(+0.64%)
Mar 27, 2014 7.113 7.167 7.084 7.105 66,877 -0.01(-0.17%)
Mar 26, 2014 7.051 7.121 7.051 7.117 110,352 +0.11(+1.53%)
Mar 25, 2014 6.973 7.010 6.969 7.010 60,021 +0.08(+1.19%)
Mar 24, 2014 6.927 6.960 6.915 6.927 85,424 -0.01(-0.18%)
Mar 21, 2014 6.969 6.981 6.911 6.940 83,567 +0.00(+0.00%)
Mar 20, 2014 6.907 6.965 6.899 6.940 57,526 -0.00(-0.00%)
Mar 19, 2014 6.981 6.993 6.932 6.940 56,575 -0.04(-0.59%)
Mar 18, 2014 6.948 7.006 6.948 6.981 69,081 +0.05(+0.77%)
Mar 17, 2014 6.960 6.998 6.927 6.927 53,098 +0.01(+0.18%)
Mar 14, 2014 6.956 6.989 6.915 6.915 37,921 -0.06(-0.80%)
Mar 13, 2014 7.064 7.101 6.968 6.971 53,910 -0.06(-0.85%)
Mar 12, 2014 7.109 7.109 7.022 7.031 48,305 -0.08(-1.16%)
Mar 11, 2014 7.109 7.142 7.096 7.113 100,237 +0.02(+0.35%)
Mar 10, 2014 7.142 7.142 7.059 7.088 43,028 -0.06(-0.79%)
Mar 07, 2014 7.132 7.190 7.103 7.144 65,656 +0.02(+0.35%)
Mar 06, 2014 7.079 7.136 7.079 7.120 69,152 +0.04(+0.58%)
Mar 05, 2014 7.083 7.083 7.001 7.079 30,417 +0.00(+0.06%)
Mar 04, 2014 7.058 7.083 7.021 7.075 26,967 +0.02(+0.29%)
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.