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 29, 2020 9.713 9.756 9.643 9.756 95,692 +0.04(+0.44%)
May 28, 2020 9.742 9.817 9.679 9.713 89,769 +0.04(+0.36%)
May 27, 2020 9.607 9.706 9.487 9.678 141,752 +0.07(+0.74%)
May 26, 2020 9.607 9.643 9.564 9.607 75,179 +0.15(+1.57%)
May 22, 2020 9.424 9.466 9.381 9.459 73,184 +0.01(+0.15%)
May 21, 2020 9.473 9.523 9.397 9.445 42,983 -0.09(-0.96%)
May 20, 2020 9.501 9.579 9.445 9.537 53,720 +0.20(+2.12%)
May 19, 2020 9.332 9.459 9.325 9.339 75,206 -0.01(-0.15%)
May 18, 2020 9.155 9.396 9.155 9.353 56,683 +0.28(+3.03%)
May 15, 2020 9.007 9.078 8.993 9.078 27,037 +0.07(+0.78%)
May 14, 2020 8.965 9.028 8.809 9.007 81,075 -0.04(-0.39%)
May 13, 2020 9.205 9.205 8.972 9.042 75,922 -0.16(-1.77%)
May 12, 2020 9.403 9.431 9.205 9.205 114,128 -0.16(-1.66%)
May 11, 2020 9.388 9.410 9.343 9.360 96,622 -0.09(-1.00%)
May 08, 2020 9.370 9.455 9.346 9.455 75,907 +0.20(+2.20%)
May 07, 2020 9.230 9.286 9.199 9.251 47,058 +0.12(+1.30%)
May 06, 2020 9.181 9.223 9.111 9.132 160,414 -0.06(-0.69%)
May 05, 2020 9.160 9.230 9.146 9.195 63,936 +0.14(+1.55%)
May 04, 2020 9.062 9.073 8.971 9.055 77,736 -0.04(-0.46%)
May 01, 2020 9.223 9.223 9.027 9.097 85,752 -0.25(-2.70%)
Apr 30, 2020 9.384 9.384 9.206 9.349 134,370 -0.13(-1.40%)
Apr 29, 2020 9.391 9.560 9.370 9.483 138,560 +0.27(+2.97%)
Apr 28, 2020 9.279 9.307 9.136 9.209 103,613 +0.10(+1.08%)
Apr 27, 2020 9.062 9.317 9.048 9.111 136,491 +0.08(+0.93%)
Apr 24, 2020 9.055 9.104 8.943 9.027 96,453 -0.04(-0.46%)
Apr 23, 2020 9.181 9.209 8.992 9.069 85,785 +0.04(+0.39%)
Apr 22, 2020 8.943 9.062 8.943 9.034 101,750 +0.20(+2.22%)
Apr 21, 2020 8.894 8.950 8.712 8.838 124,147 -0.18(-1.94%)
Apr 20, 2020 9.083 9.159 8.978 9.013 62,583 -0.12(-1.30%)
Apr 17, 2020 9.027 9.181 9.020 9.132 125,703 +0.20(+2.20%)
Apr 16, 2020 8.936 9.032 8.859 8.936 40,847 +0.04(+0.39%)
Apr 15, 2020 8.901 8.929 8.817 8.901 67,219 -0.15(-1.63%)
Apr 14, 2020 9.132 9.146 8.957 9.048 136,150 +0.08(+0.94%)
Apr 13, 2020 9.202 9.202 8.789 8.964 105,464 -0.14(-1.57%)
Apr 09, 2020 9.232 9.343 9.030 9.107 99,257 +0.09(+1.00%)
Apr 08, 2020 8.891 9.044 8.745 9.016 60,305 +0.29(+3.35%)
Apr 07, 2020 8.592 8.870 8.592 8.724 203,555 +0.28(+3.29%)
Apr 06, 2020 7.939 8.460 7.897 8.446 67,019 +0.63(+8.00%)
Apr 03, 2020 7.987 8.064 7.695 7.821 93,072 -0.31(-3.85%)
Apr 02, 2020 7.939 8.133 7.932 8.133 130,301 +0.18(+2.27%)
Apr 01, 2020 8.154 8.210 7.890 7.953 93,000 -0.40(-4.75%)
Mar 31, 2020 8.321 8.474 8.248 8.349 108,176 -0.08(-0.91%)
Mar 30, 2020 8.335 8.481 8.154 8.425 62,473 +0.13(+1.51%)
Mar 27, 2020 8.161 8.404 8.161 8.300 83,721 -0.07(-0.83%)
Mar 26, 2020 8.168 8.467 8.092 8.370 72,638 +0.38(+4.79%)
Mar 25, 2020 7.563 8.300 7.529 7.987 104,724 +0.59(+7.99%)
Mar 24, 2020 7.056 7.632 7.049 7.396 96,828 +0.56(+8.24%)
Mar 23, 2020 7.105 7.146 6.590 6.833 192,397 -0.34(-4.70%)
Mar 20, 2020 6.959 7.508 6.952 7.171 77,104 +0.21(+3.05%)
Mar 19, 2020 6.361 7.111 5.937 6.959 156,603 +0.32(+4.82%)
Mar 18, 2020 7.369 7.400 6.378 6.639 267,386 -1.24(-15.71%)
Mar 17, 2020 7.668 7.944 7.563 7.876 65,895 +0.24(+3.18%)
Mar 16, 2020 6.256 8.089 6.256 7.633 217,704 -0.88(-10.29%)
Mar 13, 2020 8.293 8.613 8.050 8.509 129,323 +0.42(+5.25%)
Mar 12, 2020 8.787 8.794 8.085 8.085 163,152 -1.18(-12.75%)
Mar 11, 2020 9.656 9.725 9.253 9.266 104,564 -0.67(-6.74%)
Mar 10, 2020 9.688 9.943 9.534 9.936 117,593 +0.41(+4.27%)
Mar 09, 2020 9.943 9.971 9.508 9.529 181,473 -0.95(-9.08%)
Mar 06, 2020 10.36 10.48 10.28 10.48 97,388 -0.10(-0.98%)
Mar 05, 2020 10.67 10.67 10.49 10.58 118,722 -0.17(-1.54%)
Mar 04, 2020 10.54 10.75 10.48 10.75 88,423 +0.39(+3.80%)
Mar 03, 2020 10.41 10.60 10.30 10.36 111,549 -0.02(-0.20%)
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.