Skip to main content

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

16.11 +0.09 (+0.59%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 15.78 16.08 15.76 16.01 76,298 +0.18(+1.14%)
Dec 19, 2024 16.02 16.13 15.78 15.83 73,509 -0.18(-1.12%)
Dec 18, 2024 16.30 16.45 15.83 16.01 49,066 -0.32(-1.96%)
Dec 17, 2024 16.47 16.74 16.30 16.33 45,080 -0.20(-1.21%)
Dec 16, 2024 16.61 16.61 16.50 16.53 28,001 +0.00(+0.00%)
Dec 13, 2024 16.65 16.81 16.47 16.53 50,895 -0.04(-0.24%)
Dec 12, 2024 16.77 16.77 16.52 16.57 56,612 -0.22(-1.31%)
Dec 11, 2024 16.82 16.92 16.77 16.79 34,735 -0.07(-0.42%)
Dec 10, 2024 17.09 17.09 16.84 16.86 60,843 -0.24(-1.40%)
Dec 09, 2024 17.16 17.16 17.08 17.10 23,951 -0.02(-0.12%)
Dec 06, 2024 17.01 17.13 16.99 17.12 46,293 +0.15(+0.88%)
Dec 05, 2024 16.97 17.05 16.91 16.97 53,913 +0.03(+0.18%)
Dec 04, 2024 16.96 16.98 16.90 16.94 55,476 +0.04(+0.24%)
Dec 03, 2024 16.94 16.97 16.89 16.90 55,996 +0.01(+0.06%)
Dec 02, 2024 16.80 16.94 16.78 16.89 53,520 +0.18(+1.08%)
Nov 29, 2024 16.62 16.73 16.62 16.71 39,786 +0.08(+0.48%)
Nov 27, 2024 16.63 16.79 16.61 16.63 55,015 -0.01(-0.06%)
Nov 26, 2024 16.80 16.80 16.58 16.64 47,525 -0.12(-0.72%)
Nov 25, 2024 16.88 16.94 16.71 16.76 72,179 -0.09(-0.53%)
Nov 22, 2024 16.58 16.89 16.56 16.85 99,024 +0.36(+2.18%)
Nov 21, 2024 16.37 16.60 16.33 16.49 68,823 +0.12(+0.73%)
Nov 20, 2024 16.50 16.52 16.31 16.37 52,730 -0.08(-0.49%)
Nov 19, 2024 16.44 16.58 16.40 16.45 58,272 -0.04(-0.24%)
Nov 18, 2024 16.32 16.63 16.28 16.49 63,497 +0.14(+0.86%)
Nov 15, 2024 16.53 16.65 16.24 16.35 59,105 -0.23(-1.39%)
Nov 14, 2024 16.79 16.82 16.51 16.58 50,664 -0.21(-1.25%)
Nov 13, 2024 16.83 16.88 16.67 16.79 22,821 +0.03(+0.18%)
Nov 12, 2024 16.97 17.05 16.72 16.76 46,261 -0.17(-1.01%)
Nov 11, 2024 17.09 17.09 16.93 16.93 50,878 -0.06(-0.35%)
Nov 08, 2024 17.07 17.09 16.99 16.99 32,386 -0.08(-0.46%)
Nov 07, 2024 16.99 17.07 16.97 17.07 26,779 +0.27(+1.59%)
Nov 06, 2024 16.67 17.01 16.66 16.80 69,770 +0.25(+1.50%)
Nov 05, 2024 16.43 16.63 16.43 16.55 37,015 +0.16(+0.97%)
Nov 04, 2024 16.51 16.57 16.36 16.40 53,752 -0.08(-0.48%)
Nov 01, 2024 16.54 16.60 16.44 16.48 84,305 -0.12(-0.72%)
Oct 31, 2024 16.80 16.80 16.52 16.59 45,897 -0.20(-1.18%)
Oct 30, 2024 16.75 17.03 16.70 16.79 22,251 +0.01(+0.06%)
Oct 29, 2024 16.97 17.09 16.73 16.78 32,877 -0.18(-1.05%)
Oct 28, 2024 17.11 17.26 16.96 16.96 44,214 -0.11(-0.64%)
Oct 25, 2024 17.14 17.21 17.04 17.07 40,949 +0.09(+0.53%)
Oct 24, 2024 17.13 17.27 16.97 16.98 45,934 -0.12(-0.70%)
Oct 23, 2024 17.44 17.45 16.89 17.10 73,789 -0.42(-2.38%)
Oct 22, 2024 17.75 17.78 17.43 17.52 75,853 -0.21(-1.17%)
Oct 21, 2024 17.49 17.78 17.45 17.72 96,973 +0.28(+1.59%)
Oct 18, 2024 17.35 17.45 17.20 17.45 40,556 +0.19(+1.09%)
Oct 17, 2024 17.29 17.33 17.21 17.26 37,843 +0.03(+0.17%)
Oct 16, 2024 17.21 17.31 17.17 17.23 48,593 +0.00(+0.00%)
Oct 15, 2024 17.29 17.45 17.18 17.23 44,654 -0.05(-0.29%)
Oct 14, 2024 17.26 17.49 17.16 17.28 73,326 +0.03(+0.17%)
Oct 11, 2024 17.35 17.45 17.25 17.25 52,667 -0.14(-0.80%)
Oct 10, 2024 17.50 17.56 17.31 17.39 37,628 -0.13(-0.73%)
Oct 09, 2024 17.50 17.57 17.46 17.52 38,918 +0.06(+0.34%)
Oct 08, 2024 17.53 17.53 17.38 17.46 38,835 +0.08(+0.45%)
Oct 07, 2024 17.54 17.59 17.35 17.38 71,458 -0.16(-0.90%)
Oct 04, 2024 17.65 17.67 17.48 17.54 35,984 -0.03(-0.17%)
Oct 03, 2024 17.51 17.68 17.48 17.56 32,649 +0.06(+0.34%)
Oct 02, 2024 17.61 17.76 17.51 17.51 34,426 -0.15(-0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.