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 (%)
Jan 31, 2017 7.265 7.275 7.250 7.260 23,118 +0.02(+0.21%)
Jan 30, 2017 7.255 7.275 7.223 7.245 24,752 -0.03(-0.35%)
Jan 27, 2017 7.235 7.275 7.205 7.270 42,188 +0.06(+0.77%)
Jan 26, 2017 7.210 7.215 7.181 7.215 42,295 +0.01(+0.20%)
Jan 25, 2017 7.200 7.205 7.195 7.200 46,517 +0.02(+0.22%)
Jan 24, 2017 7.169 7.184 7.142 7.184 46,341 +0.03(+0.35%)
Jan 23, 2017 7.149 7.184 7.119 7.159 54,896 +0.03(+0.42%)
Jan 20, 2017 7.114 7.134 7.104 7.129 21,834 +0.04(+0.57%)
Jan 19, 2017 7.124 7.124 7.068 7.089 17,384 -0.05(-0.64%)
Jan 18, 2017 7.089 7.134 7.058 7.134 38,121 +0.04(+0.50%)
Jan 17, 2017 7.099 7.134 7.094 7.099 40,882 -0.03(-0.35%)
Jan 13, 2017 7.124 7.124 7.124 0 +0.03(+0.43%)
Jan 12, 2017 7.058 7.094 7.053 7.094 18,055 +0.01(+0.07%)
Jan 11, 2017 7.083 7.094 7.058 7.089 31,280 +0.01(+0.07%)
Jan 10, 2017 7.083 7.097 7.072 7.083 23,072 +0.02(+0.23%)
Jan 09, 2017 7.032 7.072 7.032 7.067 37,842 +0.02(+0.35%)
Jan 06, 2017 7.007 7.047 7.007 7.043 28,150 +0.04(+0.51%)
Jan 05, 2017 6.957 7.027 6.957 7.007 35,710 +0.04(+0.50%)
Jan 04, 2017 6.962 6.977 6.953 6.972 33,051 +0.05(+0.65%)
Jan 03, 2017 6.937 6.962 6.902 6.927 40,414 +0.03(+0.44%)
Dec 30, 2016 6.897 6.897 6.897 0 -0.03(-0.41%)
Dec 29, 2016 6.927 7.002 6.897 6.925 22,390 +0.01(+0.13%)
Dec 28, 2016 6.947 6.947 6.902 6.916 30,367 -0.05(-0.66%)
Dec 27, 2016 6.962 6.977 6.936 6.962 30,861 +0.03(+0.43%)
Dec 23, 2016 6.932 6.932 6.932 0 +0.01(+0.07%)
Dec 22, 2016 6.967 6.967 6.927 6.927 57,245 -0.03(-0.36%)
Dec 21, 2016 6.947 6.962 6.947 6.952 18,509 +0.01(+0.15%)
Dec 20, 2016 6.972 6.992 6.907 6.942 54,701 -0.01(-0.07%)
Dec 19, 2016 6.962 6.972 6.922 6.947 122,222 -0.02(-0.22%)
Dec 16, 2016 6.952 6.962 6.927 6.962 83,285 +0.01(+0.14%)
Dec 15, 2016 6.937 6.958 6.917 6.952 33,937 -0.01(-0.14%)
Dec 14, 2016 6.992 7.002 6.962 6.962 34,256 -0.03(-0.43%)
Dec 13, 2016 6.912 7.002 6.912 6.992 70,005 +0.08(+1.16%)
Dec 12, 2016 6.902 6.932 6.902 6.912 9,182 -0.03(-0.36%)
Dec 09, 2016 6.927 6.942 6.914 6.937 43,942 +0.02(+0.29%)
Dec 08, 2016 6.847 6.927 6.847 6.917 59,562 +0.07(+1.02%)
Dec 07, 2016 6.812 6.862 6.802 6.847 60,476 +0.05(+0.81%)
Dec 06, 2016 6.742 6.792 6.742 6.792 77,374 +0.05(+0.68%)
Dec 05, 2016 6.732 6.747 6.702 6.746 45,399 +0.06(+0.96%)
Dec 02, 2016 6.702 6.709 6.667 6.682 16,539 -0.01(-0.15%)
Dec 01, 2016 6.727 6.727 6.677 6.692 37,944 -0.01(-0.15%)
Nov 30, 2016 6.717 6.742 6.702 6.702 40,223 -0.00(-0.07%)
Nov 29, 2016 6.742 6.797 6.687 6.707 255,012 -0.02(-0.30%)
Nov 28, 2016 6.797 6.862 6.722 6.727 47,743 -0.09(-1.33%)
Nov 25, 2016 6.817 6.837 6.787 6.818 18,134 +0.05(+0.68%)
Nov 23, 2016 6.772 6.772 6.772 0 -0.05(-0.80%)
Nov 22, 2016 6.797 6.857 6.797 6.827 65,073 +0.05(+0.81%)
Nov 21, 2016 6.752 6.786 6.730 6.772 101,453 +0.05(+0.74%)
Nov 18, 2016 6.702 6.732 6.697 6.722 81,681 -0.00(-0.07%)
Nov 17, 2016 6.682 6.742 6.682 6.727 90,165 +0.03(+0.52%)
Nov 16, 2016 6.682 6.702 6.632 6.692 63,466 -0.02(-0.30%)
Nov 15, 2016 6.702 6.717 6.668 6.712 57,428 -0.00(-0.07%)
Nov 14, 2016 6.787 6.797 6.687 6.717 44,243 -0.08(-1.25%)
Nov 11, 2016 6.752 6.803 6.752 6.802 40,710 +0.08(+1.26%)
Nov 10, 2016 6.852 6.852 6.702 6.717 35,877 -0.10(-1.54%)
Nov 09, 2016 6.707 6.852 6.701 6.822 27,448 +0.06(+0.89%)
Nov 08, 2016 6.762 6.777 6.737 6.762 43,144 -0.01(-0.08%)
Nov 07, 2016 6.782 6.782 6.723 6.767 43,184 +0.11(+1.68%)
Nov 04, 2016 6.718 6.752 6.641 6.655 44,659 -0.06(-0.92%)
Nov 03, 2016 6.742 6.772 6.698 6.718 18,319 -0.02(-0.29%)
Nov 02, 2016 6.842 6.847 6.718 6.737 25,457 -0.11(-1.67%)
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.