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 )

16.59 -0.13 (-0.78%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 18, 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 (%)
Feb 28, 2019 9.625 9.663 9.567 9.574 88,531 -0.02(-0.20%)
Feb 27, 2019 9.593 9.663 9.542 9.593 53,982 -0.01(-0.13%)
Feb 26, 2019 9.580 9.619 9.567 9.606 72,458 +0.02(+0.23%)
Feb 25, 2019 9.529 9.593 9.529 9.583 35,339 +0.05(+0.57%)
Feb 22, 2019 9.523 9.580 9.488 9.529 104,763 +0.08(+0.88%)
Feb 21, 2019 9.452 9.462 9.414 9.446 108,581 +0.00(+0.00%)
Feb 20, 2019 9.408 9.446 9.408 9.446 43,351 +0.07(+0.75%)
Feb 19, 2019 9.350 9.433 9.350 9.376 58,695 -0.03(-0.27%)
Feb 15, 2019 9.395 9.427 9.382 9.401 49,567 +0.04(+0.48%)
Feb 14, 2019 9.388 9.388 9.339 9.356 48,005 -0.01(-0.07%)
Feb 13, 2019 9.299 9.388 9.299 9.363 26,917 +0.04(+0.41%)
Feb 12, 2019 9.267 9.337 9.267 9.324 53,210 +0.06(+0.62%)
Feb 11, 2019 9.222 9.270 9.222 9.267 48,238 +0.01(+0.13%)
Feb 08, 2019 9.274 9.306 9.217 9.255 47,039 -0.08(-0.82%)
Feb 07, 2019 9.382 9.382 9.287 9.331 36,341 -0.05(-0.54%)
Feb 06, 2019 9.369 9.401 9.357 9.382 27,622 +0.01(+0.07%)
Feb 05, 2019 9.299 9.433 9.299 9.376 65,501 +0.10(+1.03%)
Feb 04, 2019 9.280 9.344 9.280 9.280 67,659 -0.01(-0.14%)
Feb 01, 2019 9.299 9.369 9.293 9.293 60,883 -0.01(-0.14%)
Jan 31, 2019 9.261 9.306 9.261 9.306 61,325 +0.06(+0.62%)
Jan 30, 2019 9.255 9.259 9.210 9.249 95,066 +0.05(+0.55%)
Jan 29, 2019 9.217 9.268 9.140 9.198 117,938 +0.01(+0.14%)
Jan 28, 2019 9.198 9.296 9.109 9.185 25,613 -0.04(-0.41%)
Jan 25, 2019 9.299 9.306 9.223 9.223 32,565 -0.03(-0.34%)
Jan 24, 2019 9.280 9.280 9.223 9.255 37,493 -0.03(-0.27%)
Jan 23, 2019 9.287 9.350 9.210 9.280 42,179 +0.06(+0.69%)
Jan 22, 2019 9.287 9.351 9.188 9.217 33,187 -0.11(-1.16%)
Jan 18, 2019 9.325 9.446 9.229 9.325 128,375 +0.04(+0.48%)
Jan 17, 2019 9.147 9.280 9.077 9.280 60,589 +0.11(+1.25%)
Jan 16, 2019 9.001 9.166 8.969 9.166 64,116 +0.18(+1.98%)
Jan 15, 2019 8.867 8.988 8.842 8.988 58,206 +0.13(+1.51%)
Jan 14, 2019 8.829 8.880 8.804 8.854 22,168 -0.03(-0.29%)
Jan 11, 2019 8.854 8.880 8.727 8.880 22,654 +0.05(+0.58%)
Jan 10, 2019 8.867 8.867 8.618 8.829 36,232 +0.02(+0.21%)
Jan 09, 2019 8.830 8.899 8.793 8.811 52,131 +0.12(+1.33%)
Jan 08, 2019 8.571 8.697 8.571 8.695 78,691 +0.17(+1.98%)
Jan 07, 2019 8.369 8.526 8.337 8.526 73,515 +0.18(+2.12%)
Jan 04, 2019 8.223 8.369 8.217 8.350 271,219 +0.13(+1.61%)
Jan 03, 2019 8.394 8.457 8.166 8.217 66,698 -0.27(-3.20%)
Jan 02, 2019 8.590 8.590 8.369 8.489 77,917 -0.11(-1.32%)
Dec 31, 2018 8.476 8.640 8.305 8.602 159,596 +0.13(+1.49%)
Dec 28, 2018 8.299 8.489 8.211 8.476 110,197 +0.25(+3.07%)
Dec 27, 2018 8.337 8.337 8.110 8.223 129,658 -0.11(-1.36%)
Dec 26, 2018 8.103 8.375 7.964 8.337 214,512 +0.19(+2.33%)
Dec 24, 2018 8.110 8.217 7.832 8.148 110,039 +0.02(+0.23%)
Dec 21, 2018 8.078 8.318 7.908 8.129 414,033 +0.24(+3.04%)
Dec 20, 2018 8.217 8.286 7.876 7.889 336,136 -0.35(-4.22%)
Dec 19, 2018 8.274 8.406 8.173 8.236 72,634 -0.01(-0.15%)
Dec 18, 2018 8.217 8.293 8.154 8.249 59,464 +0.08(+0.93%)
Dec 17, 2018 8.571 8.583 8.110 8.173 160,592 -0.41(-4.78%)
Dec 14, 2018 8.729 8.789 8.552 8.583 46,232 -0.20(-2.30%)
Dec 13, 2018 8.754 8.823 8.754 8.785 33,064 +0.05(+0.58%)
Dec 12, 2018 8.741 8.880 8.729 8.735 77,442 +0.08(+0.95%)
Dec 11, 2018 9.044 9.057 8.590 8.653 189,090 -0.29(-3.27%)
Dec 10, 2018 9.025 9.163 8.859 8.945 90,939 -0.03(-0.32%)
Dec 07, 2018 9.003 9.034 8.878 8.974 106,380 -0.03(-0.38%)
Dec 06, 2018 9.129 9.195 8.945 9.008 126,593 -0.15(-1.69%)
Dec 04, 2018 9.438 9.438 9.117 9.163 59,817 -0.29(-3.03%)
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.