Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

15.54 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 15.47 15.54 15.44 15.54 30,331 +0.03(+0.19%)
Jun 28, 2022 15.85 15.89 15.41 15.51 44,821 -0.18(-1.15%)
Jun 27, 2022 15.60 15.72 15.51 15.69 31,310 +0.13(+0.84%)
Jun 24, 2022 15.01 15.66 14.95 15.56 72,588 +0.73(+4.92%)
Jun 23, 2022 14.71 14.94 14.60 14.83 45,190 +0.31(+2.13%)
Jun 22, 2022 14.42 15.04 14.37 14.52 33,488 -0.06(-0.41%)
Jun 21, 2022 14.38 14.60 14.38 14.58 30,861 +0.41(+2.89%)
Jun 17, 2022 14.06 14.30 14.06 14.17 34,178 +0.04(+0.28%)
Jun 16, 2022 14.45 14.62 14.13 14.13 44,915 -0.64(-4.33%)
Jun 15, 2022 14.68 14.91 14.56 14.77 31,409 +0.20(+1.37%)
Jun 14, 2022 14.78 14.85 14.51 14.57 48,877 -0.20(-1.35%)
Jun 13, 2022 15.08 15.20 14.65 14.77 33,551 -0.77(-4.95%)
Jun 10, 2022 16.05 16.05 15.44 15.54 22,096 -0.62(-3.84%)
Jun 09, 2022 16.17 16.24 15.97 16.16 35,771 -0.28(-1.70%)
Jun 08, 2022 16.34 16.49 16.27 16.44 25,224 +0.02(+0.12%)
Jun 07, 2022 16.04 16.42 16.04 16.42 28,526 +0.25(+1.55%)
Jun 06, 2022 16.39 16.44 16.15 16.17 27,347 -0.08(-0.49%)
Jun 03, 2022 16.32 16.32 16.07 16.25 29,186 -0.10(-0.61%)
Jun 02, 2022 16.11 16.38 15.96 16.35 27,420 +0.28(+1.74%)
Jun 01, 2022 16.23 16.23 15.89 16.07 29,669 -0.06(-0.37%)
May 31, 2022 16.19 16.25 16.12 16.13 29,175 +0.00(+0.00%)
May 27, 2022 15.92 16.15 15.92 16.13 54,805 +0.32(+2.02%)
May 26, 2022 15.47 15.86 15.47 15.81 29,405 +0.33(+2.13%)
May 25, 2022 15.31 15.57 15.30 15.48 28,836 +0.08(+0.52%)
May 24, 2022 15.42 15.42 15.10 15.40 39,358 +0.02(+0.13%)
May 23, 2022 15.38 15.51 15.26 15.38 37,411 +0.20(+1.32%)
May 20, 2022 15.25 15.25 14.87 15.18 38,780 +0.14(+0.93%)
May 19, 2022 14.98 15.27 14.88 15.04 34,544 -0.04(-0.27%)
May 18, 2022 15.37 15.42 15.04 15.08 47,180 -0.43(-2.77%)
May 17, 2022 15.27 15.56 15.14 15.51 34,113 +0.48(+3.19%)
May 16, 2022 15.06 15.17 14.93 15.03 49,645 -0.11(-0.73%)
May 13, 2022 14.97 15.28 14.97 15.14 45,775 +0.46(+3.13%)
May 12, 2022 14.75 14.91 14.48 14.68 53,642 -0.15(-1.01%)
May 11, 2022 15.06 15.25 14.80 14.83 54,802 -0.20(-1.33%)
May 10, 2022 15.24 15.35 14.95 15.03 44,478 -0.04(-0.27%)
May 09, 2022 15.47 15.65 15.04 15.07 29,775 -0.69(-4.38%)
May 06, 2022 15.91 15.95 15.50 15.76 46,454 -0.21(-1.31%)
May 05, 2022 16.36 16.38 15.80 15.97 39,480 -0.51(-3.09%)
May 04, 2022 16.21 16.50 16.03 16.48 46,957 +0.34(+2.11%)
May 03, 2022 16.11 16.19 15.99 16.14 63,796 +0.13(+0.81%)
May 02, 2022 16.23 16.23 15.78 16.01 69,492 -0.21(-1.29%)
Apr 29, 2022 16.59 16.69 16.22 16.22 26,554 -0.39(-2.35%)
Apr 28, 2022 16.39 16.67 16.36 16.61 34,357 +0.39(+2.40%)
Apr 27, 2022 16.44 16.59 16.22 16.22 66,667 -0.11(-0.67%)
Apr 26, 2022 16.94 16.94 16.30 16.33 57,508 -0.49(-2.91%)
Apr 25, 2022 16.96 17.10 16.65 16.82 31,377 -0.27(-1.58%)
Apr 22, 2022 17.56 18.14 17.02 17.09 43,402 -0.41(-2.34%)
Apr 21, 2022 17.90 17.91 17.43 17.50 42,608 -0.24(-1.35%)
Apr 20, 2022 17.97 17.97 17.44 17.74 48,071 +0.13(+0.74%)
Apr 19, 2022 17.40 17.65 17.40 17.61 39,981 +0.18(+1.03%)
Apr 18, 2022 17.70 17.79 17.39 17.43 36,280 -0.24(-1.36%)
Apr 14, 2022 17.75 18.00 17.63 17.67 47,868 -0.05(-0.28%)
Apr 13, 2022 17.70 17.77 17.65 17.72 24,529 -0.03(-0.14%)
Apr 12, 2022 17.83 17.95 17.66 17.75 34,683 -0.11(-0.64%)
Apr 11, 2022 17.81 17.93 17.67 17.86 19,048 -0.02(-0.11%)
Apr 08, 2022 17.87 17.99 17.80 17.88 22,408 -0.06(-0.33%)
Apr 07, 2022 17.95 18.06 17.79 17.94 31,744 +0.07(+0.39%)
Apr 06, 2022 18.00 18.34 17.64 17.87 25,606 -0.23(-1.27%)
Apr 05, 2022 18.30 18.30 18.09 18.10 18,751 -0.15(-0.82%)
Apr 04, 2022 18.10 18.32 18.06 18.25 43,785 +0.14(+0.77%)
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.