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 )

16.97 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2005 5.524 5.554 5.494 5.509 69,287 +0.02(+0.38%)
Oct 28, 2005 5.494 5.524 5.407 5.488 61,626 +0.04(+0.77%)
Oct 27, 2005 5.461 5.524 5.407 5.446 63,624 -0.03(-0.60%)
Oct 26, 2005 5.479 5.539 5.449 5.479 46,969 +0.03(+0.50%)
Oct 25, 2005 5.524 5.554 5.449 5.452 86,609 -0.03(-0.49%)
Oct 24, 2005 5.479 5.509 5.374 5.479 54,297 +0.02(+0.33%)
Oct 21, 2005 5.419 5.491 5.404 5.461 30,979 +0.03(+0.50%)
Oct 20, 2005 5.485 5.491 5.419 5.434 31,979 -0.08(-1.36%)
Oct 19, 2005 5.533 5.554 5.413 5.509 65,956 +0.01(+0.11%)
Oct 18, 2005 5.485 5.554 5.434 5.503 76,283 -0.04(-0.65%)
Oct 17, 2005 5.518 5.584 5.476 5.539 31,312 +0.03(+0.54%)
Oct 14, 2005 5.515 5.515 5.434 5.509 38,974 +0.02(+0.27%)
Oct 13, 2005 5.464 5.494 5.419 5.494 45,303 +0.04(+0.66%)
Oct 12, 2005 5.470 5.491 5.455 5.458 102,266 -0.03(-0.60%)
Oct 11, 2005 5.518 5.539 5.479 5.491 64,957 +0.00(+0.05%)
Oct 10, 2005 5.629 5.644 5.488 5.488 33,977 -0.11(-1.98%)
Oct 07, 2005 5.734 5.749 5.590 5.599 58,961 -0.19(-3.32%)
Oct 06, 2005 5.791 5.794 5.674 5.791 77,615 +0.03(+0.47%)
Oct 05, 2005 5.704 5.764 5.629 5.764 65,956 +0.06(+1.05%)
Oct 04, 2005 5.704 5.794 5.659 5.704 41,972 -0.02(-0.26%)
Oct 03, 2005 5.803 5.809 5.674 5.719 44,970 -0.05(-0.78%)
Sep 30, 2005 5.629 5.764 5.629 5.764 53,964 +0.13(+2.24%)
Sep 29, 2005 5.596 5.638 5.575 5.638 63,624 +0.05(+0.81%)
Sep 28, 2005 5.584 5.635 5.572 5.593 74,284 -0.02(-0.37%)
Sep 27, 2005 5.611 5.659 5.584 5.614 119,588 -0.05(-0.80%)
Sep 26, 2005 5.728 5.764 5.644 5.659 71,286 -0.06(-1.05%)
Sep 23, 2005 5.719 5.734 5.614 5.719 76,616 +0.00(+0.00%)
Sep 22, 2005 5.689 5.779 5.689 5.719 57,295 +0.02(+0.26%)
Sep 21, 2005 5.677 5.779 5.677 5.704 53,631 -0.01(-0.21%)
Sep 20, 2005 5.719 5.764 5.689 5.716 48,301 -0.01(-0.21%)
Sep 19, 2005 5.731 5.809 5.728 5.728 64,957 +0.00(+0.05%)
Sep 16, 2005 5.704 5.725 5.725 5.725 50,633 +0.04(+0.63%)
Sep 15, 2005 5.722 5.764 5.689 5.689 38,641 -0.00(-0.05%)
Sep 14, 2005 5.704 5.773 5.689 5.692 60,626 -0.02(-0.32%)
Sep 13, 2005 5.791 5.794 5.692 5.710 52,632 -0.05(-0.89%)
Sep 12, 2005 5.761 5.776 5.737 5.761 63,958 +0.00(+0.00%)
Sep 09, 2005 5.704 5.779 5.674 5.761 84,278 +0.01(+0.21%)
Sep 08, 2005 5.764 5.854 5.734 5.749 94,271 -0.09(-1.54%)
Sep 07, 2005 5.974 5.989 5.809 5.839 78,615 -0.11(-1.77%)
Sep 06, 2005 5.824 5.980 5.794 5.944 137,576 +0.12(+2.06%)
Sep 02, 2005 5.734 5.839 5.704 5.824 102,599 +0.06(+1.04%)
Sep 01, 2005 5.734 5.773 5.629 5.764 55,297 +0.03(+0.52%)
Aug 31, 2005 5.614 5.734 5.590 5.734 99,934 +0.09(+1.60%)
Aug 30, 2005 5.674 5.704 5.614 5.644 66,289 +0.00(+0.00%)
Aug 29, 2005 5.632 5.644 5.599 5.644 93,272 +0.00(+0.00%)
Aug 26, 2005 5.617 5.683 5.614 5.644 70,620 +0.03(+0.53%)
Aug 25, 2005 5.608 5.638 5.584 5.614 70,287 -0.02(-0.43%)
Aug 24, 2005 5.644 5.644 5.599 5.638 85,943 +0.00(+0.00%)
Aug 23, 2005 5.575 5.638 5.551 5.638 69,620 +0.07(+1.24%)
Aug 22, 2005 5.584 5.584 5.554 5.569 54,297 +0.01(+0.11%)
Aug 19, 2005 5.557 5.590 5.557 5.563 56,296 -0.02(-0.27%)
Aug 18, 2005 5.587 5.587 5.548 5.578 67,289 -0.02(-0.32%)
Aug 17, 2005 5.584 5.626 5.542 5.596 107,596 -0.02(-0.32%)
Aug 16, 2005 5.629 5.653 5.584 5.614 70,620 +0.02(+0.27%)
Aug 15, 2005 5.590 5.629 5.584 5.599 76,616 -0.00(-0.05%)
Aug 12, 2005 5.596 5.614 5.587 5.602 79,947 +0.01(+0.11%)
Aug 11, 2005 5.542 5.596 5.539 5.596 100,267 +0.03(+0.49%)
Aug 10, 2005 5.524 5.581 5.524 5.569 119,255 +0.02(+0.38%)
Aug 09, 2005 5.575 5.578 5.539 5.548 72,285 -0.01(-0.11%)
Aug 08, 2005 5.536 5.569 5.509 5.554 99,601 -0.01(-0.22%)
Aug 05, 2005 5.563 5.575 5.527 5.566 102,932 -0.02(-0.27%)
Aug 04, 2005 5.605 5.608 5.572 5.581 66,956 -0.02(-0.32%)
Aug 03, 2005 5.572 5.611 5.557 5.599 121,253 +0.01(+0.16%)
Aug 02, 2005 5.545 5.596 5.545 5.590 85,943 +0.02(+0.27%)
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.