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 )

18.19 +0.27 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 9.536 9.578 9.467 9.578 97,469 +0.04(+0.44%)
May 28, 2020 9.564 9.638 9.502 9.536 91,437 +0.03(+0.36%)
May 27, 2020 9.432 9.529 9.314 9.502 144,385 +0.07(+0.74%)
May 26, 2020 9.432 9.467 9.390 9.432 76,575 +0.15(+1.57%)
May 22, 2020 9.252 9.294 9.210 9.287 74,544 +0.01(+0.15%)
May 21, 2020 9.300 9.349 9.226 9.273 43,782 -0.09(-0.96%)
May 20, 2020 9.328 9.405 9.273 9.363 54,718 +0.19(+2.12%)
May 19, 2020 9.162 9.287 9.155 9.169 76,603 -0.01(-0.15%)
May 18, 2020 8.988 9.224 8.988 9.183 57,736 +0.27(+3.03%)
May 15, 2020 8.843 8.912 8.829 8.912 27,539 +0.07(+0.78%)
May 14, 2020 8.801 8.864 8.649 8.843 82,581 -0.03(-0.39%)
May 13, 2020 9.037 9.037 8.808 8.877 77,332 -0.16(-1.77%)
May 12, 2020 9.231 9.259 9.037 9.037 116,248 -0.15(-1.66%)
May 11, 2020 9.217 9.238 9.172 9.190 98,417 -0.09(-1.00%)
May 08, 2020 9.200 9.282 9.176 9.282 77,314 +0.20(+2.20%)
May 07, 2020 9.062 9.117 9.032 9.083 47,930 +0.12(+1.30%)
May 06, 2020 9.014 9.055 8.945 8.966 163,388 -0.06(-0.69%)
May 05, 2020 8.993 9.062 8.980 9.028 65,121 +0.14(+1.55%)
May 04, 2020 8.897 8.907 8.808 8.890 79,177 -0.04(-0.46%)
May 01, 2020 9.055 9.055 8.863 8.932 87,342 -0.25(-2.70%)
Apr 30, 2020 9.214 9.214 9.039 9.179 136,861 -0.13(-1.40%)
Apr 29, 2020 9.221 9.386 9.200 9.310 141,129 +0.27(+2.97%)
Apr 28, 2020 9.110 9.138 8.969 9.042 105,534 +0.10(+1.08%)
Apr 27, 2020 8.897 9.147 8.883 8.945 139,022 +0.08(+0.93%)
Apr 24, 2020 8.890 8.938 8.780 8.863 98,241 -0.04(-0.46%)
Apr 23, 2020 9.014 9.042 8.828 8.904 87,375 +0.03(+0.39%)
Apr 22, 2020 8.780 8.897 8.780 8.870 103,636 +0.19(+2.22%)
Apr 21, 2020 8.732 8.787 8.553 8.677 126,448 -0.17(-1.94%)
Apr 20, 2020 8.918 8.992 8.815 8.849 63,743 -0.12(-1.30%)
Apr 17, 2020 8.863 9.014 8.856 8.966 128,034 +0.19(+2.20%)
Apr 16, 2020 8.773 8.868 8.698 8.773 41,604 +0.03(+0.39%)
Apr 15, 2020 8.739 8.766 8.656 8.739 68,465 -0.14(-1.63%)
Apr 14, 2020 8.966 8.980 8.794 8.883 138,674 +0.08(+0.94%)
Apr 13, 2020 9.035 9.035 8.629 8.801 107,419 -0.14(-1.57%)
Apr 09, 2020 9.064 9.173 8.866 8.941 101,094 +0.09(+1.00%)
Apr 08, 2020 8.730 8.880 8.586 8.852 61,421 +0.29(+3.35%)
Apr 07, 2020 8.436 8.709 8.436 8.566 207,321 +0.27(+3.29%)
Apr 06, 2020 7.795 8.306 7.754 8.293 68,259 +0.61(+8.00%)
Apr 03, 2020 7.842 7.917 7.556 7.678 94,794 -0.31(-3.85%)
Apr 02, 2020 7.795 7.986 7.788 7.986 132,712 +0.18(+2.27%)
Apr 01, 2020 8.006 8.061 7.747 7.808 94,721 -0.39(-4.75%)
Mar 31, 2020 8.170 8.320 8.098 8.197 110,178 -0.08(-0.91%)
Mar 30, 2020 8.184 8.327 8.006 8.272 63,629 +0.12(+1.51%)
Mar 27, 2020 8.013 8.252 8.013 8.149 85,270 -0.07(-0.83%)
Mar 26, 2020 8.020 8.313 7.945 8.218 73,982 +0.38(+4.79%)
Mar 25, 2020 7.426 8.149 7.392 7.842 106,661 +0.58(+7.99%)
Mar 24, 2020 6.928 7.493 6.921 7.262 98,619 +0.55(+8.24%)
Mar 23, 2020 6.975 7.016 6.470 6.709 195,957 -0.33(-4.70%)
Mar 20, 2020 6.832 7.371 6.825 7.040 78,531 +0.21(+3.05%)
Mar 19, 2020 6.245 6.982 5.829 6.832 159,500 +0.31(+4.82%)
Mar 18, 2020 7.235 7.265 6.262 6.518 272,333 -1.21(-15.71%)
Mar 17, 2020 7.528 7.799 7.426 7.733 67,114 +0.24(+3.18%)
Mar 16, 2020 6.143 7.942 6.143 7.495 221,732 -0.86(-10.29%)
Mar 13, 2020 8.143 8.457 7.904 8.354 131,715 +0.42(+5.25%)
Mar 12, 2020 8.627 8.634 7.938 7.938 166,171 -1.16(-12.75%)
Mar 11, 2020 9.480 9.548 9.084 9.098 106,499 -0.66(-6.74%)
Mar 10, 2020 9.512 9.763 9.361 9.756 119,765 +0.40(+4.27%)
Mar 09, 2020 9.763 9.790 9.336 9.356 184,824 -0.93(-9.08%)
Mar 06, 2020 10.17 10.29 10.09 10.29 99,187 -0.10(-0.98%)
Mar 05, 2020 10.48 10.48 10.30 10.39 120,915 -0.16(-1.54%)
Mar 04, 2020 10.35 10.56 10.29 10.56 90,056 +0.39(+3.80%)
Mar 03, 2020 10.22 10.41 10.11 10.17 113,609 -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.