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 )

16.65 +0.05 (+0.32%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 23, 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, 2018 10.32 10.32 10.20 10.20 48,908 -0.04(-0.43%)
May 30, 2018 10.24 10.25 10.24 10.25 48,139 +0.05(+0.49%)
May 29, 2018 10.43 10.43 10.18 10.20 59,445 -0.12(-1.18%)
May 25, 2018 10.32 10.32 10.32 0 +0.02(+0.16%)
May 24, 2018 10.30 10.34 10.27 10.30 87,228 +0.00(+0.00%)
May 23, 2018 10.30 10.30 10.26 10.30 50,579 -0.01(-0.05%)
May 22, 2018 10.32 10.37 10.29 10.31 81,369 +0.02(+0.21%)
May 21, 2018 10.30 10.30 10.27 10.29 60,727 +0.04(+0.43%)
May 18, 2018 10.23 10.29 10.23 10.24 38,635 +0.01(+0.11%)
May 17, 2018 10.26 10.28 10.23 10.23 42,276 -0.04(-0.43%)
May 16, 2018 10.24 10.34 10.24 10.28 57,948 +0.04(+0.43%)
May 15, 2018 10.26 10.28 10.13 10.23 48,792 -0.06(-0.54%)
May 14, 2018 10.29 10.29 10.28 10.29 38,733 +0.01(+0.11%)
May 11, 2018 10.29 10.29 10.24 10.28 42,857 +0.02(+0.16%)
May 10, 2018 10.20 10.26 10.20 10.26 48,505 +0.12(+1.18%)
May 09, 2018 10.13 10.16 10.11 10.14 38,949 +0.06(+0.55%)
May 08, 2018 10.17 10.17 10.08 10.08 92,019 -0.04(-0.44%)
May 07, 2018 10.12 10.14 10.11 10.13 31,945 +0.03(+0.33%)
May 04, 2018 10.00 10.09 10.00 10.09 40,262 +0.09(+0.94%)
May 03, 2018 10.01 10.01 9.930 10.00 29,875 -0.03(-0.28%)
May 02, 2018 10.11 10.18 10.03 10.03 27,690 -0.05(-0.49%)
May 01, 2018 10.17 10.17 10.04 10.08 42,126 -0.04(-0.38%)
Apr 30, 2018 10.15 10.22 10.12 10.12 43,714 -0.05(-0.49%)
Apr 27, 2018 10.12 10.21 10.12 10.17 65,214 +0.06(+0.60%)
Apr 26, 2018 10.06 10.11 10.04 10.11 42,723 +0.10(+0.99%)
Apr 25, 2018 9.985 10.06 9.936 10.01 131,732 +0.02(+0.17%)
Apr 24, 2018 10.09 10.12 9.976 9.990 90,803 -0.04(-0.44%)
Apr 23, 2018 10.13 10.13 10.02 10.03 47,327 -0.02(-0.22%)
Apr 20, 2018 10.10 10.12 10.03 10.06 117,369 -0.06(-0.55%)
Apr 19, 2018 10.13 10.16 10.08 10.11 136,962 +0.00(+0.00%)
Apr 18, 2018 10.11 10.14 10.11 10.11 59,476 -0.01(-0.11%)
Apr 17, 2018 10.12 10.19 10.09 10.12 84,396 +0.09(+0.93%)
Apr 16, 2018 10.01 10.05 9.996 10.03 28,974 +0.07(+0.72%)
Apr 13, 2018 10.05 10.08 9.941 9.957 47,783 -0.06(-0.55%)
Apr 12, 2018 10.01 10.05 9.985 10.01 42,415 +0.04(+0.44%)
Apr 11, 2018 10.03 10.03 9.952 9.968 56,371 -0.05(-0.52%)
Apr 10, 2018 9.949 10.05 9.878 10.02 66,226 +0.15(+1.55%)
Apr 09, 2018 9.894 9.976 9.861 9.867 87,040 +0.05(+0.50%)
Apr 06, 2018 9.856 9.885 9.790 9.818 72,134 -0.05(-0.49%)
Apr 05, 2018 9.867 9.921 9.856 9.867 56,796 +0.07(+0.73%)
Apr 04, 2018 9.713 9.816 9.631 9.796 85,786 +0.05(+0.56%)
Apr 03, 2018 9.708 9.744 9.664 9.741 109,988 +0.10(+1.02%)
Apr 02, 2018 9.768 9.812 9.549 9.642 125,477 -0.11(-1.18%)
Mar 29, 2018 9.757 9.757 9.757 0 +0.06(+0.62%)
Mar 28, 2018 9.976 10.04 9.692 9.697 267,812 -0.25(-2.53%)
Mar 27, 2018 9.998 10.16 9.911 9.949 123,083 +0.01(+0.06%)
Mar 26, 2018 10.05 10.11 9.796 9.943 229,201 -0.01(-0.11%)
Mar 23, 2018 10.19 10.19 9.954 9.954 74,800 -0.22(-2.15%)
Mar 22, 2018 10.41 10.41 10.16 10.17 68,373 -0.22(-2.16%)
Mar 21, 2018 10.48 10.48 10.38 10.40 104,546 -0.05(-0.47%)
Mar 20, 2018 10.44 10.46 10.43 10.45 76,347 +0.04(+0.37%)
Mar 19, 2018 10.54 10.56 10.40 10.41 82,354 -0.13(-1.25%)
Mar 16, 2018 10.58 10.58 10.52 10.54 45,564 +0.01(+0.05%)
Mar 15, 2018 10.51 10.54 10.51 10.53 68,587 +0.03(+0.26%)
Mar 14, 2018 10.56 10.56 10.46 10.51 76,689 +0.04(+0.42%)
Mar 13, 2018 10.55 10.55 10.43 10.46 62,210 -0.03(-0.26%)
Mar 12, 2018 10.46 10.56 10.42 10.49 156,121 +0.10(+1.00%)
Mar 09, 2018 10.33 10.43 10.23 10.39 94,912 +0.13(+1.26%)
Mar 08, 2018 10.26 10.27 10.23 10.26 55,054 +0.09(+0.90%)
Mar 07, 2018 10.19 10.13 10.17 45,030 +0.02(+0.17%)
Mar 06, 2018 10.30 10.30 10.15 10.15 45,261 -0.02(-0.21%)
Mar 05, 2018 10.10 10.19 9.970 10.17 47,821 +0.05(+0.54%)
Mar 02, 2018 10.06 10.12 9.979 10.12 34,721 +0.00(+0.00%)
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.