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 )

16.72 -0.08 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 31, 2020 11.29 11.39 11.29 11.31 52,655 +0.06(+0.57%)
Aug 28, 2020 11.30 11.38 11.21 11.25 52,824 -0.01(-0.13%)
Aug 27, 2020 11.18 11.31 11.11 11.26 75,453 +0.09(+0.83%)
Aug 26, 2020 11.16 11.25 11.13 11.17 46,102 +0.01(+0.13%)
Aug 25, 2020 11.07 11.21 11.06 11.16 49,467 +0.10(+0.91%)
Aug 24, 2020 11.36 11.36 11.01 11.06 190,043 -0.13(-1.15%)
Aug 21, 2020 11.14 11.24 11.14 11.19 48,364 +0.03(+0.26%)
Aug 20, 2020 11.15 11.21 11.15 11.16 47,296 -0.10(-0.89%)
Aug 19, 2020 11.26 11.37 11.22 11.26 49,487 +0.01(+0.06%)
Aug 18, 2020 11.37 11.37 11.21 11.25 94,658 +0.05(+0.45%)
Aug 17, 2020 11.05 11.23 11.00 11.20 63,167 +0.20(+1.83%)
Aug 14, 2020 11.05 11.05 10.92 11.00 29,966 -0.04(-0.39%)
Aug 13, 2020 10.93 11.05 10.77 11.04 54,565 +0.11(+1.05%)
Aug 12, 2020 10.91 10.93 10.86 10.93 49,367 +0.10(+0.93%)
Aug 11, 2020 10.82 10.91 10.78 10.83 94,112 -0.04(-0.35%)
Aug 10, 2020 10.85 10.87 10.74 10.87 144,287 +0.05(+0.46%)
Aug 07, 2020 10.69 10.82 10.64 10.82 63,582 +0.06(+0.53%)
Aug 06, 2020 10.74 10.78 10.62 10.76 67,128 +0.01(+0.07%)
Aug 05, 2020 10.73 10.77 10.69 10.75 73,387 +0.17(+1.62%)
Aug 04, 2020 10.64 10.75 10.58 10.58 82,450 -0.12(-1.13%)
Aug 03, 2020 10.69 10.72 10.62 10.70 62,899 +0.07(+0.67%)
Jul 31, 2020 10.54 10.63 10.48 10.63 66,950 +0.05(+0.47%)
Jul 30, 2020 10.49 10.58 10.37 10.58 61,073 +0.04(+0.41%)
Jul 29, 2020 10.42 10.54 10.39 10.54 65,711 +0.14(+1.37%)
Jul 28, 2020 10.42 10.43 10.29 10.39 125,259 +0.01(+0.07%)
Jul 27, 2020 10.47 10.47 10.39 10.39 120,214 -0.09(-0.82%)
Jul 24, 2020 10.39 10.47 10.28 10.47 126,742 +0.09(+0.89%)
Jul 23, 2020 10.47 10.47 10.35 10.38 129,917 -0.03(-0.27%)
Jul 22, 2020 10.43 10.43 10.35 10.41 102,569 +0.03(+0.27%)
Jul 21, 2020 10.35 10.41 10.33 10.38 176,338 +0.07(+0.69%)
Jul 20, 2020 10.27 10.33 10.22 10.31 69,916 +0.05(+0.49%)
Jul 17, 2020 10.26 10.31 10.19 10.26 87,021 -0.01(-0.07%)
Jul 16, 2020 10.17 10.29 10.17 10.27 49,255 -0.03(-0.28%)
Jul 15, 2020 10.34 10.41 10.26 10.30 96,560 +0.06(+0.56%)
Jul 14, 2020 10.20 10.24 10.13 10.24 34,064 +0.06(+0.56%)
Jul 13, 2020 10.28 10.34 10.15 10.18 57,920 -0.11(-1.11%)
Jul 10, 2020 10.24 10.30 10.19 10.30 37,475 +0.10(+1.02%)
Jul 09, 2020 10.27 10.27 10.13 10.19 103,681 -0.07(-0.69%)
Jul 08, 2020 10.24 10.28 10.22 10.26 63,831 +0.05(+0.48%)
Jul 07, 2020 10.15 10.22 10.15 10.21 55,079 +0.06(+0.63%)
Jul 06, 2020 10.17 10.23 10.13 10.15 57,224 +0.11(+1.06%)
Jul 02, 2020 10.09 10.17 10.02 10.04 42,420 +0.06(+0.64%)
Jul 01, 2020 9.986 10.000 9.887 9.979 41,633 +0.01(+0.14%)
Jun 30, 2020 9.936 9.986 9.788 9.964 67,332 +0.08(+0.86%)
Jun 29, 2020 9.844 9.887 9.688 9.880 64,369 +0.11(+1.09%)
Jun 26, 2020 9.823 9.844 9.682 9.774 63,206 -0.07(-0.72%)
Jun 25, 2020 9.823 9.884 9.697 9.844 54,854 +0.02(+0.22%)
Jun 24, 2020 10.04 10.04 9.759 9.823 53,247 -0.22(-2.18%)
Jun 23, 2020 10.08 10.10 10.01 10.04 62,624 +0.11(+1.07%)
Jun 22, 2020 9.915 9.986 9.837 9.936 135,298 +0.04(+0.43%)
Jun 19, 2020 9.950 10.06 9.865 9.894 60,661 -0.07(-0.71%)
Jun 18, 2020 9.986 10.01 9.908 9.964 38,653 -0.01(-0.07%)
Jun 17, 2020 9.979 10.04 9.936 9.972 64,103 +0.03(+0.28%)
Jun 16, 2020 10.02 10.10 9.851 9.943 81,647 +0.17(+1.74%)
Jun 15, 2020 9.554 9.831 9.498 9.774 58,780 +0.02(+0.22%)
Jun 12, 2020 9.781 9.901 9.660 9.752 88,800 +0.19(+2.00%)
Jun 11, 2020 10.02 10.08 9.561 9.561 89,323 -0.65(-6.39%)
Jun 10, 2020 10.22 10.26 10.16 10.21 86,009 -0.01(-0.07%)
Jun 09, 2020 10.27 10.33 10.22 10.22 46,288 -0.11(-1.02%)
Jun 08, 2020 10.30 10.35 10.26 10.33 91,920 +0.01(+0.07%)
Jun 05, 2020 10.22 10.32 10.22 10.32 60,823 +0.20(+1.94%)
Jun 04, 2020 10.10 10.12 10.03 10.12 70,826 +0.02(+0.21%)
Jun 03, 2020 10.04 10.12 10.03 10.10 52,596 +0.14(+1.41%)
Jun 02, 2020 9.920 9.990 9.885 9.962 46,075 +0.11(+1.14%)
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.