Quantcast

Lazard World Dividend & Income Fund, Inc. Common Stock Historical Stock Prices

LOR 
$10.08
*  
0.07
0.7%
Get LOR Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading LOR now
Exchange:NYSE

Community Rating:
View:    LOR After Hours
 
 
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 15-MAY-2018 TO 15-AUG-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 10.06 10.10 10.0399 10.08 26,715
08/15/2018 10.02 10.06 9.99 10.01 47,620
08/14/2018 10.19 10.21 10.16 10.16 37,379
08/13/2018 10.24 10.279 10.19 10.19 12,812
08/10/2018 10.33 10.408 10.23 10.31 31,034
08/09/2018 10.55 10.56 10.53 10.55 20,537
08/08/2018 10.52 10.54 10.51 10.54 21,273
08/07/2018 10.55 10.56 10.5001 10.51 42,004
08/06/2018 10.51 10.53 10.5 10.51 22,129
08/03/2018 10.48 10.52 10.47 10.518 10,052
08/02/2018 10.43 10.52 10.42 10.48 19,064
08/01/2018 10.61 10.61 10.5267 10.55 22,590
07/31/2018 10.54 10.63 10.54 10.62 18,874
07/30/2018 10.559 10.559 10.5187 10.5196 6,084
07/27/2018 10.59 10.59 10.5199 10.53 15,913
07/26/2018 10.47 10.55 10.47 10.54 27,855
07/25/2018 10.43 10.49 10.4 10.48 55,564
07/24/2018 10.41 10.445 10.409 10.41 33,018
07/23/2018 10.39 10.4 10.37 10.37 26,211
07/20/2018 10.38 10.4 10.36 10.38 8,453
07/19/2018 10.33 10.39 10.33 10.36 25,991
07/18/2018 10.33 10.41 10.31 10.36 16,250
07/17/2018 10.37 10.44 10.35 10.4 170,329
07/16/2018 10.36 10.41 10.36 10.37 17,874
07/13/2018 10.43 10.43 10.38 10.41 12,569
07/12/2018 10.43 10.45 10.4 10.43 77,191
07/11/2018 10.48 10.5 10.44 10.44 32,680
07/10/2018 10.57 10.62 10.5601 10.6 23,887
07/09/2018 10.54 10.57 10.53 10.56 11,776
07/06/2018 10.43 10.48 10.4 10.48 12,311
07/05/2018 10.33 10.42 10.33 10.38 34,027
07/03/2018 10.35 10.36 10.35 10.35 22,082
07/02/2018 10.3 10.33 10.28 10.32 26,798
06/29/2018 10.4 10.44 10.36 10.36 15,725
06/28/2018 10.4 10.51 10.28 10.34 32,650
06/27/2018 10.51 10.61 10.37 10.39 23,857
06/26/2018 10.45 10.62 10.44 10.48 6,189
06/25/2018 10.64 10.6675 10.39 10.41 94,435
06/22/2018 10.81 10.81 10.66 10.66 15,821
06/21/2018 10.67 10.72 10.67 10.68 14,709
06/20/2018 10.82 10.84 10.71 10.72 17,467
06/19/2018 10.85 10.87 10.705 10.76 30,640
06/18/2018 10.87 10.936 10.87 10.89 13,710
06/15/2018 10.97 10.98 10.8801 10.97 20,792
06/14/2018 10.98 10.98 10.9 10.97 18,304
06/13/2018 11.03 11.0612 10.9 10.94 15,441
06/12/2018 10.96 11.0393 10.9414 11.03 13,399
06/11/2018 10.97 11.07 10.97 11.02 14,000
06/08/2018 11.01 11.0502 11.01 11.04 9,086
06/07/2018 11.08 11.1449 11.03 11.03 9,432
06/06/2018 11.06 11.126 11.02 11.05 12,764
06/05/2018 11.04 11.07 10.9903 11.06 11,557
06/04/2018 11.11 11.11 11.02 11.1 10,109
06/01/2018 11.02 11.07 11 11 19,133
05/31/2018 10.96 11.0383 10.91 10.96 17,268
05/30/2018 11 11.04 10.8701 11.04 56,016
05/29/2018 10.95 11.05 10.91 10.92 6,762
05/25/2018 11 11.05 11 11.04 7,684
05/24/2018 11.16 11.19 10.97 11.05 22,830
05/23/2018 11.02 11.12 11.01 11.12 6,044
05/22/2018 11.16 11.1719 11.0817 11.1 13,344
05/21/2018 11.1 11.14 11.06 11.09 4,685
05/18/2018 11.14 11.14 11.05 11.05 9,948
05/17/2018 11.21 11.2105 11.09 11.1 11,472
05/16/2018 11.18 11.2227 11.18 11.1901 5,223
05/15/2018 11.13 11.2199 11.11 11.19 17,048
*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