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 (%)
May 29, 2020 9.653 9.695 9.583 9.695 96,292 +0.04(+0.44%)
May 28, 2020 9.681 9.756 9.619 9.653 90,332 +0.04(+0.37%)
May 27, 2020 9.548 9.646 9.428 9.618 142,641 +0.07(+0.74%)
May 26, 2020 9.548 9.583 9.505 9.548 75,650 +0.15(+1.57%)
May 22, 2020 9.365 9.407 9.323 9.400 73,643 +0.01(+0.15%)
May 21, 2020 9.414 9.463 9.339 9.386 43,253 -0.09(-0.96%)
May 20, 2020 9.442 9.519 9.386 9.477 54,057 +0.20(+2.12%)
May 19, 2020 9.274 9.400 9.267 9.281 75,677 -0.01(-0.15%)
May 18, 2020 9.098 9.337 9.098 9.295 57,039 +0.27(+3.04%)
May 15, 2020 8.951 9.021 8.937 9.021 27,206 +0.07(+0.78%)
May 14, 2020 8.909 8.972 8.754 8.951 81,583 -0.04(-0.39%)
May 13, 2020 9.147 9.147 8.916 8.986 76,398 -0.16(-1.77%)
May 12, 2020 9.344 9.372 9.147 9.147 114,844 -0.15(-1.66%)
May 11, 2020 9.330 9.351 9.284 9.302 97,228 -0.09(-1.00%)
May 08, 2020 9.312 9.396 9.288 9.396 76,383 +0.20(+2.20%)
May 07, 2020 9.173 9.228 9.142 9.194 47,353 +0.12(+1.30%)
May 06, 2020 9.124 9.166 9.054 9.075 161,420 -0.06(-0.69%)
May 05, 2020 9.103 9.173 9.089 9.138 64,337 +0.14(+1.55%)
May 04, 2020 9.006 9.016 8.915 8.999 78,223 -0.04(-0.46%)
May 01, 2020 9.166 9.166 8.971 9.040 86,290 -0.25(-2.70%)
Apr 30, 2020 9.326 9.326 9.149 9.291 135,212 -0.13(-1.40%)
Apr 29, 2020 9.333 9.500 9.312 9.423 139,429 +0.27(+2.97%)
Apr 28, 2020 9.221 9.249 9.079 9.152 104,263 +0.10(+1.08%)
Apr 27, 2020 9.006 9.259 8.992 9.054 137,347 +0.08(+0.93%)
Apr 24, 2020 8.999 9.047 8.887 8.971 97,058 -0.04(-0.46%)
Apr 23, 2020 9.124 9.152 8.936 9.013 86,323 +0.03(+0.39%)
Apr 22, 2020 8.887 9.006 8.887 8.978 102,388 +0.20(+2.22%)
Apr 21, 2020 8.838 8.894 8.657 8.783 124,925 -0.17(-1.94%)
Apr 20, 2020 9.026 9.102 8.922 8.957 62,976 -0.12(-1.30%)
Apr 17, 2020 8.971 9.124 8.964 9.075 126,491 +0.20(+2.20%)
Apr 16, 2020 8.880 8.976 8.804 8.880 41,103 +0.03(+0.39%)
Apr 15, 2020 8.845 8.873 8.762 8.845 67,640 -0.15(-1.63%)
Apr 14, 2020 9.075 9.089 8.901 8.992 137,004 +0.08(+0.94%)
Apr 13, 2020 9.145 9.145 8.734 8.908 106,125 -0.14(-1.57%)
Apr 09, 2020 9.174 9.285 8.974 9.050 99,880 +0.09(+1.00%)
Apr 08, 2020 8.836 8.988 8.691 8.960 60,683 +0.29(+3.35%)
Apr 07, 2020 8.539 8.815 8.539 8.670 204,831 +0.28(+3.29%)
Apr 06, 2020 7.889 8.407 7.848 8.394 67,439 +0.62(+8.00%)
Apr 03, 2020 7.938 8.014 7.647 7.772 93,655 -0.31(-3.85%)
Apr 02, 2020 7.889 8.083 7.882 8.083 131,118 +0.18(+2.27%)
Apr 01, 2020 8.103 8.159 7.841 7.903 93,583 -0.39(-4.75%)
Mar 31, 2020 8.269 8.421 8.197 8.297 108,855 -0.08(-0.91%)
Mar 30, 2020 8.283 8.428 8.103 8.373 62,865 +0.12(+1.51%)
Mar 27, 2020 8.110 8.352 8.110 8.248 84,246 -0.07(-0.83%)
Mar 26, 2020 8.117 8.414 8.041 8.318 73,093 +0.38(+4.79%)
Mar 25, 2020 7.516 8.248 7.482 7.938 105,380 +0.59(+7.99%)
Mar 24, 2020 7.012 7.585 7.005 7.350 97,435 +0.56(+8.24%)
Mar 23, 2020 7.060 7.102 6.549 6.791 193,604 -0.34(-4.70%)
Mar 20, 2020 6.915 7.461 6.908 7.126 77,588 +0.21(+3.05%)
Mar 19, 2020 6.321 7.067 5.900 6.915 157,585 +0.32(+4.82%)
Mar 18, 2020 7.323 7.354 6.338 6.597 269,063 -1.23(-15.71%)
Mar 17, 2020 7.620 7.894 7.516 7.827 66,308 +0.24(+3.18%)
Mar 16, 2020 6.217 8.039 6.217 7.586 219,069 -0.87(-10.29%)
Mar 13, 2020 8.242 8.559 8.000 8.456 130,133 +0.42(+5.24%)
Mar 12, 2020 8.732 8.739 8.034 8.034 164,175 -1.17(-12.75%)
Mar 11, 2020 9.596 9.664 9.195 9.209 105,220 -0.67(-6.74%)
Mar 10, 2020 9.627 9.881 9.474 9.874 118,331 +0.40(+4.27%)
Mar 09, 2020 9.881 9.909 9.449 9.470 182,611 -0.95(-9.09%)
Mar 06, 2020 10.29 10.42 10.22 10.42 97,999 -0.10(-0.98%)
Mar 05, 2020 10.61 10.61 10.42 10.52 119,467 -0.16(-1.54%)
Mar 04, 2020 10.48 10.68 10.41 10.68 88,978 +0.39(+3.80%)
Mar 03, 2020 10.35 10.53 10.23 10.29 112,248 -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.