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 31, 2017 8.391 8.391 8.344 8.381 57,127 -0.02(-0.19%)
May 30, 2017 8.375 8.417 8.360 8.396 72,207 +0.04(+0.43%)
May 26, 2017 8.365 8.370 8.308 8.360 91,672 +0.01(+0.12%)
May 25, 2017 8.339 8.381 8.311 8.349 98,984 +0.02(+0.25%)
May 24, 2017 8.323 8.349 8.308 8.329 43,405 +0.03(+0.31%)
May 23, 2017 8.308 8.323 8.282 8.303 99,414 +0.01(+0.06%)
May 22, 2017 8.292 8.308 8.256 8.297 102,844 +0.06(+0.76%)
May 19, 2017 8.173 8.287 8.173 8.235 38,920 +0.07(+0.83%)
May 18, 2017 8.188 8.199 8.142 8.168 65,166 +0.02(+0.19%)
May 17, 2017 8.246 8.266 8.131 8.152 71,047 -0.14(-1.69%)
May 16, 2017 8.277 8.303 8.266 8.292 97,199 +0.03(+0.38%)
May 15, 2017 8.209 8.266 8.199 8.261 63,633 +0.09(+1.14%)
May 12, 2017 8.209 8.209 8.157 8.168 52,696 -0.02(-0.19%)
May 11, 2017 8.199 8.199 8.142 8.183 25,577 +0.01(+0.13%)
May 10, 2017 8.214 8.214 8.126 8.173 39,494 -0.01(-0.18%)
May 09, 2017 8.188 8.208 8.171 8.188 220,943 +0.04(+0.51%)
May 08, 2017 8.136 8.165 8.126 8.146 39,240 +0.02(+0.25%)
May 05, 2017 8.084 8.146 8.084 8.126 42,008 +0.02(+0.19%)
May 04, 2017 8.105 8.120 8.079 8.110 40,304 +0.01(+0.06%)
May 03, 2017 8.095 8.105 8.074 8.105 89,342 +0.04(+0.45%)
May 02, 2017 8.074 8.095 8.064 8.069 119,815 -0.01(-0.06%)
May 01, 2017 8.074 8.074 8.053 8.074 62,956 +0.02(+0.19%)
Apr 28, 2017 8.053 8.069 8.043 8.058 43,768 +0.01(+0.06%)
Apr 27, 2017 8.048 8.053 7.997 8.053 45,795 +0.05(+0.58%)
Apr 26, 2017 8.002 8.038 7.991 8.007 101,316 -0.01(-0.06%)
Apr 25, 2017 7.945 8.022 7.924 8.012 126,339 +0.11(+1.37%)
Apr 24, 2017 7.841 7.934 7.841 7.903 108,567 +0.08(+1.06%)
Apr 21, 2017 7.831 7.836 7.790 7.821 77,756 +0.01(+0.07%)
Apr 20, 2017 7.800 7.816 7.779 7.816 32,274 +0.07(+0.93%)
Apr 19, 2017 7.769 7.779 7.728 7.743 76,798 -0.02(-0.20%)
Apr 18, 2017 7.759 7.769 7.738 7.759 44,685 +0.00(+0.00%)
Apr 17, 2017 7.779 7.779 7.733 7.759 39,604 +0.03(+0.40%)
Apr 13, 2017 7.764 7.790 7.707 7.728 30,435 -0.04(-0.53%)
Apr 12, 2017 7.769 7.769 7.733 7.769 42,871 +0.01(+0.13%)
Apr 11, 2017 7.779 7.779 7.716 7.759 56,988 +0.02(+0.20%)
Apr 10, 2017 7.743 7.795 7.730 7.743 89,131 -0.00(-0.05%)
Apr 07, 2017 7.753 7.768 7.706 7.747 36,283 +0.02(+0.20%)
Apr 06, 2017 7.712 7.773 7.712 7.732 72,031 +0.03(+0.33%)
Apr 05, 2017 7.706 7.753 7.701 7.706 52,783 +0.00(+0.00%)
Apr 04, 2017 7.696 7.712 7.691 7.706 39,318 -0.02(-0.27%)
Apr 03, 2017 7.701 7.729 7.686 7.727 18,090 +0.02(+0.21%)
Mar 31, 2017 7.717 7.717 7.701 7.711 29,173 +0.01(+0.12%)
Mar 30, 2017 7.660 7.722 7.660 7.701 29,391 +0.02(+0.20%)
Mar 29, 2017 7.681 7.753 7.677 7.686 24,710 -0.02(-0.27%)
Mar 28, 2017 7.655 7.706 7.619 7.706 66,305 +0.05(+0.67%)
Mar 27, 2017 7.552 7.681 7.552 7.655 44,363 +0.00(+0.00%)
Mar 24, 2017 7.737 7.737 7.640 7.655 42,765 -0.04(-0.53%)
Mar 23, 2017 7.712 7.727 7.686 7.696 36,116 -0.03(-0.33%)
Mar 22, 2017 7.670 7.722 7.645 7.722 26,960 +0.02(+0.27%)
Mar 21, 2017 7.747 7.747 7.671 7.701 47,642 -0.03(-0.33%)
Mar 20, 2017 7.655 7.732 7.655 7.727 56,582 +0.06(+0.74%)
Mar 17, 2017 7.665 7.670 7.640 7.670 14,329 +0.04(+0.47%)
Mar 16, 2017 7.624 7.670 7.624 7.634 57,363 +0.01(+0.14%)
Mar 15, 2017 7.547 7.635 7.547 7.624 58,379 +0.07(+0.96%)
Mar 14, 2017 7.593 7.593 7.527 7.552 16,846 -0.03(-0.34%)
Mar 13, 2017 7.568 7.634 7.568 7.578 59,775 +0.02(+0.27%)
Mar 10, 2017 7.537 7.609 7.537 7.557 34,407 +0.02(+0.27%)
Mar 09, 2017 7.578 7.578 7.496 7.537 26,977 -0.03(-0.39%)
Mar 08, 2017 7.582 7.584 7.556 7.567 19,069 +0.01(+0.07%)
Mar 07, 2017 7.587 7.592 7.541 7.562 34,324 +0.01(+0.07%)
Mar 06, 2017 7.541 7.572 7.526 7.556 30,768 +0.00(+0.00%)
Mar 03, 2017 7.608 7.654 7.551 7.556 49,951 -0.04(-0.54%)
Mar 02, 2017 7.628 7.641 7.597 7.597 35,144 -0.06(-0.73%)
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.