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 (%)
Oct 31, 2017 9.082 9.082 9.017 9.032 46,633 +0.01(+0.15%)
Oct 30, 2017 8.992 9.036 8.992 9.019 53,132 +0.02(+0.23%)
Oct 27, 2017 9.003 9.040 8.992 8.998 53,985 +0.04(+0.41%)
Oct 26, 2017 8.950 9.019 8.948 8.961 49,340 +0.04(+0.47%)
Oct 25, 2017 9.024 9.024 8.897 8.918 50,179 -0.10(-1.11%)
Oct 24, 2017 9.061 9.093 9.019 9.019 78,213 -0.02(-0.23%)
Oct 23, 2017 9.061 9.082 9.029 9.039 64,938 -0.01(-0.12%)
Oct 20, 2017 9.045 9.061 9.034 9.051 46,408 +0.02(+0.18%)
Oct 19, 2017 9.019 9.039 9.017 9.035 21,627 -0.01(-0.12%)
Oct 18, 2017 9.013 9.045 9.013 9.045 73,253 +0.01(+0.12%)
Oct 17, 2017 9.088 9.088 9.035 9.035 37,726 -0.03(-0.35%)
Oct 16, 2017 9.035 9.088 9.035 9.066 52,183 +0.03(+0.35%)
Oct 13, 2017 9.019 9.045 9.003 9.035 31,637 +0.04(+0.47%)
Oct 12, 2017 9.019 9.019 8.989 8.992 29,673 -0.01(-0.12%)
Oct 11, 2017 9.019 9.019 8.987 9.003 46,489 +0.02(+0.25%)
Oct 10, 2017 8.991 8.991 8.935 8.981 93,166 +0.02(+0.24%)
Oct 09, 2017 8.944 8.970 8.891 8.960 43,381 +0.07(+0.77%)
Oct 06, 2017 8.918 8.949 8.891 8.891 35,602 -0.03(-0.35%)
Oct 05, 2017 8.875 8.949 8.875 8.923 91,833 +0.05(+0.53%)
Oct 04, 2017 8.886 8.886 8.860 8.875 72,584 -0.02(-0.18%)
Oct 03, 2017 8.860 8.902 8.860 8.891 69,865 +0.03(+0.36%)
Oct 02, 2017 8.854 8.886 8.839 8.860 43,049 +0.04(+0.42%)
Sep 29, 2017 8.865 8.865 8.818 8.823 65,455 +0.03(+0.30%)
Sep 28, 2017 8.833 8.833 8.791 8.797 99,452 +0.02(+0.18%)
Sep 27, 2017 8.891 8.902 8.765 8.781 141,863 -0.06(-0.71%)
Sep 26, 2017 8.854 8.944 8.823 8.844 46,320 -0.06(-0.65%)
Sep 25, 2017 8.886 8.918 8.839 8.902 103,975 +0.02(+0.24%)
Sep 22, 2017 8.891 8.912 8.860 8.881 67,109 +0.01(+0.12%)
Sep 21, 2017 8.933 8.933 8.865 8.870 103,515 -0.04(-0.41%)
Sep 20, 2017 8.949 8.949 8.875 8.907 84,926 -0.02(-0.18%)
Sep 19, 2017 8.944 8.944 8.898 8.923 44,103 +0.02(+0.24%)
Sep 18, 2017 8.891 8.939 8.891 8.902 76,742 +0.02(+0.18%)
Sep 15, 2017 8.891 8.894 8.854 8.886 58,884 +0.03(+0.36%)
Sep 14, 2017 8.902 8.902 8.852 8.854 55,350 -0.01(-0.12%)
Sep 13, 2017 8.933 8.933 8.865 8.865 22,312 -0.03(-0.30%)
Sep 12, 2017 8.907 8.907 8.841 8.891 27,734 +0.04(+0.42%)
Sep 11, 2017 8.812 8.870 8.812 8.854 35,104 +0.12(+1.34%)
Sep 08, 2017 8.753 8.774 8.733 8.738 106,227 -0.01(-0.06%)
Sep 07, 2017 8.774 8.774 8.726 8.743 56,240 +0.01(+0.06%)
Sep 06, 2017 8.717 8.753 8.706 8.738 24,929 +0.09(+1.09%)
Sep 05, 2017 8.706 8.738 8.643 8.643 35,524 -0.09(-1.02%)
Sep 01, 2017 8.696 8.774 8.684 8.732 98,992 +0.06(+0.73%)
Aug 31, 2017 8.649 8.706 8.649 8.670 88,773 +0.07(+0.79%)
Aug 30, 2017 8.601 8.638 8.601 8.601 46,834 -0.02(-0.20%)
Aug 29, 2017 8.607 8.622 8.576 8.619 26,017 -0.01(-0.16%)
Aug 28, 2017 8.643 8.717 8.628 8.633 52,271 +0.03(+0.30%)
Aug 25, 2017 8.596 8.638 8.570 8.607 39,603 +0.04(+0.43%)
Aug 24, 2017 8.622 8.628 8.565 8.570 35,953 -0.03(-0.30%)
Aug 23, 2017 8.581 8.607 8.581 8.596 27,580 +0.01(+0.06%)
Aug 22, 2017 8.528 8.628 8.528 8.591 62,832 +0.07(+0.80%)
Aug 21, 2017 8.481 8.544 8.455 8.523 43,207 +0.02(+0.25%)
Aug 18, 2017 8.523 8.523 8.429 8.502 55,715 +0.04(+0.50%)
Aug 17, 2017 8.512 8.554 8.429 8.460 66,218 -0.07(-0.80%)
Aug 16, 2017 8.570 8.591 8.528 8.528 32,553 +0.02(+0.25%)
Aug 15, 2017 8.507 8.542 8.502 8.507 36,329 +0.00(+0.00%)
Aug 14, 2017 8.528 8.560 8.491 8.507 82,357 +0.06(+0.68%)
Aug 11, 2017 8.434 8.470 8.214 8.450 58,554 +0.04(+0.50%)
Aug 10, 2017 8.549 8.549 8.408 8.408 84,039 -0.19(-2.25%)
Aug 09, 2017 8.649 8.649 8.570 8.601 81,597 -0.06(-0.65%)
Aug 08, 2017 8.637 8.736 8.637 8.658 31,304 +0.01(+0.06%)
Aug 07, 2017 8.695 8.710 8.648 8.653 46,560 -0.02(-0.18%)
Aug 04, 2017 8.731 8.767 8.658 8.669 36,523 -0.04(-0.42%)
Aug 03, 2017 8.705 8.731 8.705 8.705 11,456 -0.01(-0.06%)
Aug 02, 2017 8.742 8.742 8.695 8.710 11,255 +0.01(+0.06%)
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.