Quantcast

Lazard Global Total Return and Income Fund Common Stock Historical Stock Prices

LGI 
$18.59
*  
0.04
0.22%
Get LGI Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading LGI now
Exchange:NYSE

Community Rating:
View:    LGI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.64 18.70 18.551 18.59 45,120
05/22/2018 18.62 18.7 18.551 18.59 45,120
05/21/2018 18.57 18.5747 18.52 18.55 33,674
05/18/2018 18.45 18.56 18.45 18.47 21,424
05/17/2018 18.5 18.53 18.45 18.45 23,443
05/16/2018 18.47 18.65 18.47 18.53 32,133
05/15/2018 18.5 18.53 18.27 18.45 27,056
05/14/2018 18.55 18.56 18.54 18.55 21,478
05/11/2018 18.55 18.55 18.46 18.53 23,765
05/10/2018 18.4 18.5 18.4 18.5 26,897
05/09/2018 18.39 18.43 18.35 18.4 21,462
05/08/2018 18.45 18.45 18.29 18.3 50,705
05/07/2018 18.37 18.41 18.35 18.38 17,603
05/04/2018 18.15 18.32 18.15 18.32 22,186
05/03/2018 18.16 18.16 18.02 18.15 16,462
05/02/2018 18.35 18.4675 18.1964 18.2 15,258
05/01/2018 18.45 18.45 18.22 18.29 23,213
04/30/2018 18.42 18.5423 18.36 18.36 24,088
04/27/2018 18.37 18.52 18.37 18.45 35,935
04/26/2018 18.25 18.35 18.2205 18.34 23,542
04/25/2018 18.12 18.26 18.0311 18.16 72,588
04/24/2018 18.31 18.36 18.105 18.13 50,035
04/23/2018 18.38 18.38 18.1929 18.21 26,079
04/20/2018 18.33 18.36 18.196 18.25 64,674
04/19/2018 18.38 18.439 18.3 18.35 75,470
04/18/2018 18.35 18.4 18.35 18.35 32,773
04/17/2018 18.37 18.5 18.32 18.37 46,505
04/16/2018 18.16 18.24 18.14 18.2 15,966
04/13/2018 18.23 18.2989 18.04 18.07 26,330
04/12/2018 18.17 18.24 18.1201 18.17 23,372
04/11/2018 18.21 18.21 18.06 18.09 31,062
04/10/2018 18.17 18.36 18.04 18.3 36,262
04/09/2018 18.07 18.22 18.01 18.02 47,659
04/06/2018 18 18.0532 17.88 17.9311 39,497
04/05/2018 18.02 18.119 18 18.02 31,099
04/04/2018 17.74 17.9272 17.59 17.89 46,972
04/03/2018 17.73 17.7964 17.65 17.79 60,224
04/02/2018 17.84 17.92 17.44 17.61 68,705
03/29/2018 17.78 17.85 17.71 17.82 168,027
03/28/2018 18.22 18.33 17.6999 17.71 146,640
03/27/2018 18.26 18.5561 18.1 18.17 67,394
03/26/2018 18.36 18.46 17.89 18.16 125,499
03/23/2018 18.61 18.61 18.18 18.18 40,957
03/22/2018 19.01 19.01 18.56 18.58 37,438
03/21/2018 19.14 19.14 18.9504 18.99 57,244
03/20/2018 19.06 19.11 19.05 19.08 41,804
03/19/2018 19.25 19.2898 19 19.01 45,093
03/16/2018 19.32 19.32 19.21 19.25 24,949
03/15/2018 19.19 19.2501 19.19 19.24 37,555
03/14/2018 19.28 19.28 19.11 19.19 41,991
03/13/2018 19.26 19.26 19.04 19.11 34,063
03/12/2018 19.11 19.29 19.031 19.16 85,484
03/09/2018 18.86 19.04 18.69 18.97 51,969
03/08/2018 18.86 18.87 18.7999 18.85 29,960
03/07/2018 18.66 18.7195 18.61 18.6818 24,505
03/06/2018 18.92 18.92 18.65 18.65 24,631
03/05/2018 18.56 18.72 18.32 18.69 26,024
03/02/2018 18.49 18.59 18.3376 18.59 18,895
03/01/2018 18.7 18.85 18.46 18.59 77,424
02/28/2018 18.75 18.87 18.65 18.66 59,687
02/27/2018 18.8 18.97 18.68 18.68 74,664
02/26/2018 18.69 18.86 18.6309 18.84 39,971
02/23/2018 18.45 18.6238 18.45 18.59 27,015
02/22/2018 18.39 18.4699 18.25 18.32 30,951
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio