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 )

16.66 +0.06 (+0.35%)
Streaming Delayed Price Updated: 1:38 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 29, 2020 9.713 9.755 9.642 9.755 95,699 +0.04(+0.44%)
May 28, 2020 9.741 9.816 9.678 9.713 89,775 +0.04(+0.36%)
May 27, 2020 9.607 9.706 9.487 9.677 141,762 +0.07(+0.74%)
May 26, 2020 9.607 9.642 9.564 9.607 75,184 +0.15(+1.57%)
May 22, 2020 9.423 9.466 9.381 9.458 73,189 +0.01(+0.15%)
May 21, 2020 9.473 9.522 9.397 9.444 42,986 -0.09(-0.96%)
May 20, 2020 9.501 9.579 9.444 9.536 53,724 +0.20(+2.12%)
May 19, 2020 9.331 9.458 9.324 9.338 75,211 -0.01(-0.15%)
May 18, 2020 9.155 9.395 9.155 9.352 56,687 +0.28(+3.04%)
May 15, 2020 9.006 9.077 8.992 9.077 27,039 +0.07(+0.78%)
May 14, 2020 8.964 9.028 8.809 9.006 81,080 -0.04(-0.39%)
May 13, 2020 9.204 9.204 8.971 9.042 75,927 -0.16(-1.77%)
May 12, 2020 9.402 9.430 9.204 9.204 114,136 -0.16(-1.66%)
May 11, 2020 9.388 9.409 9.342 9.360 96,629 -0.09(-1.00%)
May 08, 2020 9.370 9.454 9.345 9.454 75,912 +0.20(+2.20%)
May 07, 2020 9.230 9.286 9.198 9.251 47,061 +0.12(+1.30%)
May 06, 2020 9.181 9.223 9.110 9.132 160,425 -0.06(-0.69%)
May 05, 2020 9.160 9.230 9.146 9.195 63,940 +0.14(+1.55%)
May 04, 2020 9.061 9.072 8.970 9.054 77,741 -0.04(-0.46%)
May 01, 2020 9.223 9.223 9.026 9.096 85,758 -0.25(-2.70%)
Apr 30, 2020 9.384 9.384 9.206 9.349 134,379 -0.13(-1.40%)
Apr 29, 2020 9.391 9.559 9.369 9.482 138,570 +0.27(+2.97%)
Apr 28, 2020 9.279 9.307 9.135 9.209 103,620 +0.10(+1.08%)
Apr 27, 2020 9.061 9.316 9.047 9.110 136,501 +0.08(+0.93%)
Apr 24, 2020 9.054 9.103 8.942 9.026 96,460 -0.04(-0.46%)
Apr 23, 2020 9.181 9.209 8.991 9.068 85,791 +0.04(+0.39%)
Apr 22, 2020 8.942 9.061 8.942 9.033 101,757 +0.20(+2.22%)
Apr 21, 2020 8.893 8.949 8.711 8.837 124,155 -0.18(-1.94%)
Apr 20, 2020 9.082 9.158 8.977 9.012 62,587 -0.12(-1.30%)
Apr 17, 2020 9.026 9.181 9.019 9.132 125,712 +0.20(+2.20%)
Apr 16, 2020 8.935 9.032 8.858 8.935 40,850 +0.04(+0.39%)
Apr 15, 2020 8.900 8.928 8.816 8.900 67,223 -0.15(-1.63%)
Apr 14, 2020 9.132 9.146 8.956 9.047 136,160 +0.08(+0.94%)
Apr 13, 2020 9.202 9.202 8.788 8.963 105,471 -0.14(-1.57%)
Apr 09, 2020 9.231 9.342 9.029 9.106 99,264 +0.09(+1.00%)
Apr 08, 2020 8.890 9.043 8.745 9.016 60,309 +0.29(+3.35%)
Apr 07, 2020 8.592 8.870 8.592 8.724 203,568 +0.28(+3.29%)
Apr 06, 2020 7.938 8.460 7.896 8.446 67,023 +0.63(+8.00%)
Apr 03, 2020 7.987 8.063 7.695 7.820 93,078 -0.31(-3.85%)
Apr 02, 2020 7.938 8.133 7.931 8.133 130,310 +0.18(+2.27%)
Apr 01, 2020 8.154 8.209 7.890 7.952 93,006 -0.40(-4.75%)
Mar 31, 2020 8.320 8.473 8.248 8.348 108,184 -0.08(-0.91%)
Mar 30, 2020 8.334 8.480 8.154 8.425 62,477 +0.13(+1.51%)
Mar 27, 2020 8.161 8.404 8.161 8.300 83,727 -0.07(-0.83%)
Mar 26, 2020 8.168 8.466 8.091 8.369 72,643 +0.38(+4.79%)
Mar 25, 2020 7.563 8.300 7.528 7.987 104,731 +0.59(+7.99%)
Mar 24, 2020 7.055 7.632 7.048 7.396 96,834 +0.56(+8.24%)
Mar 23, 2020 7.104 7.146 6.590 6.833 192,411 -0.34(-4.70%)
Mar 20, 2020 6.958 7.507 6.951 7.170 77,109 +0.21(+3.05%)
Mar 19, 2020 6.360 7.111 5.936 6.958 156,613 +0.32(+4.82%)
Mar 18, 2020 7.368 7.399 6.378 6.638 267,404 -1.24(-15.71%)
Mar 17, 2020 7.667 7.943 7.563 7.876 65,900 +0.24(+3.18%)
Mar 16, 2020 6.256 8.088 6.256 7.633 217,719 -0.88(-10.29%)
Mar 13, 2020 8.293 8.612 8.049 8.508 129,331 +0.42(+5.25%)
Mar 12, 2020 8.786 8.793 8.084 8.084 163,163 -1.18(-12.75%)
Mar 11, 2020 9.655 9.724 9.252 9.266 104,571 -0.67(-6.74%)
Mar 10, 2020 9.687 9.943 9.533 9.936 117,601 +0.41(+4.27%)
Mar 09, 2020 9.943 9.970 9.508 9.529 181,485 -0.95(-9.09%)
Mar 06, 2020 10.36 10.48 10.28 10.48 97,395 -0.10(-0.98%)
Mar 05, 2020 10.67 10.67 10.49 10.58 118,730 -0.17(-1.54%)
Mar 04, 2020 10.54 10.75 10.48 10.75 88,429 +0.39(+3.80%)
Mar 03, 2020 10.41 10.60 10.29 10.36 111,556 -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.