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 +0.10 (+0.62%)
Streaming Delayed 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 (%)
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%)
Aug 01, 2017 8.742 8.742 8.705 8.705 38,873 +0.01(+0.06%)
Jul 31, 2017 8.700 8.736 8.700 8.700 47,341 +0.01(+0.12%)
Jul 28, 2017 8.742 8.742 8.684 8.689 30,230 -0.05(-0.54%)
Jul 27, 2017 8.731 8.742 8.700 8.736 64,482 +0.01(+0.06%)
Jul 26, 2017 8.742 8.742 8.705 8.731 25,871 +0.02(+0.24%)
Jul 25, 2017 8.721 8.742 8.653 8.710 70,866 +0.05(+0.60%)
Jul 24, 2017 8.695 8.700 8.641 8.658 40,770 +0.00(+0.00%)
Jul 21, 2017 8.648 8.674 8.611 8.658 39,981 -0.01(-0.12%)
Jul 20, 2017 8.679 8.679 8.637 8.669 33,603 +0.01(+0.06%)
Jul 19, 2017 8.596 8.663 8.595 8.663 52,229 +0.07(+0.85%)
Jul 18, 2017 8.585 8.596 8.543 8.590 23,706 +0.01(+0.06%)
Jul 17, 2017 8.564 8.596 8.559 8.585 17,966 +0.01(+0.12%)
Jul 14, 2017 8.570 8.575 8.525 8.575 23,017 +0.04(+0.49%)
Jul 13, 2017 8.502 8.533 8.476 8.533 17,024 +0.06(+0.68%)
Jul 12, 2017 8.450 8.482 8.444 8.476 46,541 +0.05(+0.56%)
Jul 11, 2017 8.397 8.434 8.397 8.429 118,693 +0.01(+0.06%)
Jul 10, 2017 8.455 8.455 8.397 8.424 115,355 +0.00(+0.01%)
Jul 07, 2017 8.412 8.449 8.363 8.423 50,554 +0.04(+0.50%)
Jul 06, 2017 8.391 8.428 8.350 8.381 46,637 -0.08(-0.92%)
Jul 05, 2017 8.506 8.506 8.428 8.459 25,833 -0.05(-0.61%)
Jul 03, 2017 8.506 8.534 8.481 8.511 20,093 +0.03(+0.34%)
Jun 30, 2017 8.526 8.526 8.417 8.482 43,099 +0.01(+0.15%)
Jun 29, 2017 8.511 8.552 8.433 8.469 50,014 -0.04(-0.43%)
Jun 28, 2017 8.443 8.516 8.423 8.506 46,026 +0.06(+0.68%)
Jun 27, 2017 8.552 8.552 8.391 8.449 31,195 -0.06(-0.67%)
Jun 26, 2017 8.511 8.568 8.474 8.506 71,613 +0.04(+0.43%)
Jun 23, 2017 8.480 8.495 8.449 8.469 45,656 +0.01(+0.12%)
Jun 22, 2017 8.428 8.459 8.399 8.459 59,735 +0.08(+0.93%)
Jun 21, 2017 8.397 8.442 8.381 8.381 46,605 -0.03(-0.37%)
Jun 20, 2017 8.506 8.506 8.402 8.412 132,953 -0.05(-0.61%)
Jun 19, 2017 8.459 8.516 8.459 8.464 179,292 +0.02(+0.25%)
Jun 16, 2017 8.474 8.474 8.407 8.443 39,848 +0.01(+0.12%)
Jun 15, 2017 8.433 8.433 8.366 8.433 85,094 -0.02(-0.25%)
Jun 14, 2017 8.506 8.506 8.407 8.454 84,898 +0.01(+0.06%)
Jun 13, 2017 8.407 8.449 8.391 8.449 45,369 +0.09(+1.12%)
Jun 12, 2017 8.490 8.490 8.350 8.355 47,546 -0.06(-0.74%)
Jun 09, 2017 8.490 8.490 8.412 8.417 45,671 -0.03(-0.31%)
Jun 08, 2017 8.454 8.473 8.417 8.443 52,233 -0.01(-0.11%)
Jun 07, 2017 8.458 8.463 8.427 8.453 59,293 +0.03(+0.31%)
Jun 06, 2017 8.427 8.437 8.407 8.427 20,610 -0.02(-0.18%)
Jun 05, 2017 8.448 8.458 8.408 8.442 41,539 -0.01(-0.06%)
Jun 02, 2017 8.381 8.448 8.350 8.448 31,538 +0.10(+1.17%)
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.