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 )

16.73 -0.14 (-0.80%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 11, 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 (%)
Dec 31, 2015 6.116 6.097 6.097 6.097 104,475 +0.00(+0.00%)
Dec 30, 2015 6.074 6.139 6.063 6.097 102,467 -0.01(-0.15%)
Dec 29, 2015 6.036 6.125 6.036 6.106 144,519 +0.07(+1.16%)
Dec 28, 2015 6.018 6.060 5.995 6.036 134,140 -0.02(-0.38%)
Dec 24, 2015 6.036 6.060 6.060 6.060 73,798 +0.04(+0.70%)
Dec 23, 2015 5.981 6.027 5.967 6.018 132,227 +0.09(+1.57%)
Dec 22, 2015 5.855 5.925 5.855 5.925 101,470 +0.06(+1.03%)
Dec 21, 2015 5.859 5.881 5.831 5.864 117,958 +0.02(+0.32%)
Dec 18, 2015 5.897 5.897 5.822 5.845 79,678 -0.04(-0.71%)
Dec 17, 2015 5.920 5.967 5.836 5.887 91,447 -0.02(-0.39%)
Dec 16, 2015 5.883 5.929 5.855 5.911 72,219 +0.08(+1.36%)
Dec 15, 2015 5.785 5.836 5.743 5.831 72,238 +0.09(+1.54%)
Dec 14, 2015 5.822 5.822 5.715 5.743 85,629 -0.07(-1.24%)
Dec 11, 2015 5.887 5.906 5.813 5.815 104,306 -0.13(-2.16%)
Dec 10, 2015 5.967 5.995 5.942 5.943 49,661 -0.02(-0.31%)
Dec 09, 2015 6.022 6.064 5.957 5.962 42,779 -0.05(-0.83%)
Dec 08, 2015 6.044 6.049 5.990 6.012 49,787 -0.05(-0.76%)
Dec 07, 2015 6.091 6.091 6.030 6.058 59,696 -0.06(-0.98%)
Dec 04, 2015 6.035 6.146 6.035 6.118 50,338 +0.06(+1.07%)
Dec 03, 2015 6.174 6.174 6.058 6.053 92,256 -0.09(-1.51%)
Dec 02, 2015 6.192 6.202 6.146 6.146 47,674 -0.07(-1.08%)
Dec 01, 2015 6.188 6.225 6.137 6.213 54,746 +0.04(+0.71%)
Nov 30, 2015 6.188 6.188 6.146 6.169 39,923 +0.01(+0.15%)
Nov 27, 2015 6.141 6.183 6.137 6.160 26,795 +0.03(+0.54%)
Nov 25, 2015 6.141 6.127 6.127 6.127 50,128 -0.01(-0.23%)
Nov 24, 2015 6.151 6.165 6.104 6.141 118,833 -0.03(-0.52%)
Nov 23, 2015 6.211 6.229 6.174 6.174 77,369 -0.04(-0.67%)
Nov 20, 2015 6.229 6.248 6.211 6.215 41,857 +0.01(+0.22%)
Nov 19, 2015 6.160 6.220 6.132 6.202 92,982 +0.05(+0.75%)
Nov 18, 2015 6.109 6.165 6.095 6.155 62,464 +0.07(+1.14%)
Nov 17, 2015 6.081 6.132 6.072 6.086 41,745 +0.03(+0.46%)
Nov 16, 2015 6.049 6.072 6.026 6.058 31,194 +0.03(+0.54%)
Nov 13, 2015 6.104 6.104 6.026 6.026 52,425 -0.08(-1.29%)
Nov 12, 2015 6.141 6.160 6.100 6.104 39,014 -0.06(-1.05%)
Nov 11, 2015 6.243 6.243 6.160 6.169 59,796 -0.03(-0.52%)
Nov 10, 2015 6.206 6.239 6.185 6.202 60,748 -0.01(-0.15%)
Nov 09, 2015 6.299 6.303 6.206 6.211 97,477 -0.13(-2.12%)
Nov 06, 2015 6.350 6.350 6.317 6.345 43,648 -0.03(-0.44%)
Nov 05, 2015 6.390 6.390 6.339 6.373 57,654 -0.01(-0.19%)
Nov 04, 2015 6.404 6.413 6.344 6.385 34,334 -0.02(-0.29%)
Nov 03, 2015 6.344 6.404 6.332 6.404 34,956 +0.05(+0.72%)
Nov 02, 2015 6.326 6.362 6.307 6.358 47,965 +0.05(+0.80%)
Oct 30, 2015 6.234 6.307 6.206 6.307 100,883 +0.05(+0.81%)
Oct 29, 2015 6.266 6.316 6.211 6.257 61,534 -0.01(-0.15%)
Oct 28, 2015 6.238 6.321 6.238 6.266 95,836 +0.04(+0.59%)
Oct 27, 2015 6.307 6.307 6.229 6.229 39,237 -0.09(-1.38%)
Oct 26, 2015 6.404 6.404 6.316 6.316 48,030 -0.07(-1.08%)
Oct 23, 2015 6.381 6.404 6.349 6.385 49,820 +0.06(+1.02%)
Oct 22, 2015 6.261 6.326 6.220 6.321 56,390 +0.10(+1.55%)
Oct 21, 2015 6.284 6.284 6.224 6.224 59,087 -0.03(-0.44%)
Oct 20, 2015 6.238 6.280 6.146 6.252 48,313 -0.01(-0.22%)
Oct 19, 2015 6.247 6.280 6.220 6.266 21,237 -0.02(-0.29%)
Oct 16, 2015 6.243 6.289 6.238 6.284 24,221 +0.07(+1.11%)
Oct 15, 2015 6.146 6.220 6.128 6.215 13,495 +0.07(+1.12%)
Oct 14, 2015 6.174 6.184 6.137 6.146 32,468 -0.00(-0.08%)
Oct 13, 2015 6.174 6.192 6.133 6.151 45,354 -0.08(-1.33%)
Oct 12, 2015 6.183 6.252 6.155 6.234 92,291 +0.02(+0.30%)
Oct 09, 2015 6.174 6.238 6.174 6.215 39,692 +0.04(+0.67%)
Oct 08, 2015 6.096 6.174 6.087 6.174 40,114 +0.06(+1.05%)
Oct 07, 2015 6.041 6.110 6.029 6.110 67,427 +0.13(+2.10%)
Oct 06, 2015 5.929 5.989 5.913 5.984 103,068 +0.06(+1.00%)
Oct 05, 2015 5.815 5.925 5.806 5.925 93,610 +0.16(+2.69%)
Oct 02, 2015 5.646 5.788 5.646 5.770 155,223 +0.02(+0.40%)
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.