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 (%)
May 31, 2013 6.674 6.674 6.530 6.550 117,851 -0.12(-1.86%)
May 30, 2013 6.658 6.724 6.616 6.674 58,724 -0.02(-0.29%)
May 29, 2013 6.763 6.763 6.589 6.693 96,440 -0.09(-1.26%)
May 28, 2013 6.821 6.852 6.755 6.778 88,310 +0.03(+0.46%)
May 24, 2013 6.786 6.786 6.737 6.747 63,268 -0.09(-1.25%)
May 23, 2013 6.817 6.843 6.767 6.833 46,130 -0.06(-0.84%)
May 22, 2013 6.914 6.949 6.867 6.891 43,806 -0.04(-0.61%)
May 21, 2013 6.968 6.968 6.860 6.933 64,605 -0.03(-0.39%)
May 20, 2013 6.829 7.007 6.829 6.960 76,138 +0.10(+1.44%)
May 17, 2013 6.891 6.891 6.833 6.861 29,181 -0.00(-0.02%)
May 16, 2013 6.844 6.921 6.809 6.863 79,225 +0.03(+0.39%)
May 15, 2013 6.848 6.855 6.782 6.836 85,140 +0.03(+0.46%)
May 13, 2013 6.778 6.805 6.763 6.805 124,210 +0.04(+0.57%)
May 10, 2013 6.747 6.836 6.685 6.767 98,689 +0.03(+0.52%)
May 09, 2013 6.759 6.774 6.713 6.732 37,324 -0.03(-0.40%)
May 08, 2013 6.724 6.767 6.700 6.759 62,865 +0.04(+0.52%)
May 07, 2013 6.705 6.724 6.647 6.724 83,530 +0.02(+0.29%)
May 06, 2013 6.705 6.735 6.705 6.705 81,926 -0.02(-0.29%)
May 03, 2013 6.651 6.747 6.628 6.724 82,725 +0.10(+1.45%)
May 02, 2013 6.608 6.658 6.570 6.628 74,576 +0.04(+0.58%)
May 01, 2013 6.550 6.635 6.539 6.589 140,793 -0.01(-0.12%)
Apr 30, 2013 6.604 6.604 6.570 6.597 97,445 +0.02(+0.23%)
Apr 29, 2013 6.581 6.616 6.570 6.581 76,081 +0.00(+0.00%)
Apr 26, 2013 6.531 6.581 6.566 6.581 60,308 +0.02(+0.23%)
Apr 25, 2013 6.604 6.616 6.550 6.566 68,820 -0.03(-0.53%)
Apr 24, 2013 6.581 6.620 6.508 6.601 73,058 +0.02(+0.36%)
Apr 23, 2013 6.512 6.650 6.464 6.577 198,986 +0.09(+1.43%)
Apr 22, 2013 6.485 6.489 6.392 6.485 45,377 +0.04(+0.60%)
Apr 19, 2013 6.427 6.473 6.389 6.446 63,684 +0.06(+0.97%)
Apr 18, 2013 6.385 6.450 6.373 6.385 59,246 -0.02(-0.36%)
Apr 17, 2013 6.435 6.450 6.381 6.408 57,442 -0.07(-1.04%)
Apr 16, 2013 6.458 6.524 6.404 6.475 108,784 +0.01(+0.15%)
Apr 15, 2013 6.435 6.554 6.398 6.466 129,172 -0.01(-0.12%)
Apr 12, 2013 6.427 6.477 6.427 6.473 67,829 +0.04(+0.60%)
Apr 11, 2013 6.377 6.454 6.377 6.435 75,495 +0.04(+0.57%)
Apr 10, 2013 6.315 6.405 6.315 6.399 73,369 +0.10(+1.51%)
Apr 09, 2013 6.250 6.304 6.250 6.304 39,045 +0.04(+0.57%)
Apr 08, 2013 6.284 6.323 6.254 6.268 58,518 +0.00(+0.04%)
Apr 05, 2013 6.238 6.284 6.238 6.265 31,949 -0.00(-0.06%)
Apr 04, 2013 6.300 6.315 6.261 6.269 49,982 -0.03(-0.49%)
Apr 03, 2013 6.323 6.323 6.288 6.300 34,400 -0.02(-0.36%)
Apr 02, 2013 6.292 6.323 6.281 6.323 52,518 +0.05(+0.86%)
Apr 01, 2013 6.258 6.284 6.258 6.269 34,674 -0.02(-0.37%)
Mar 28, 2013 6.296 6.319 6.281 6.292 63,847 -0.02(-0.24%)
Mar 27, 2013 6.261 6.307 6.223 6.307 86,342 +0.05(+0.74%)
Mar 26, 2013 6.212 6.265 6.212 6.261 83,207 +0.05(+0.80%)
Mar 25, 2013 6.254 6.265 6.208 6.212 50,125 -0.04(-0.65%)
Mar 22, 2013 6.269 6.269 6.219 6.252 70,566 +0.04(+0.65%)
Mar 21, 2013 6.261 6.278 6.208 6.212 127,224 -0.05(-0.86%)
Mar 20, 2013 6.204 6.269 6.204 6.265 45,629 +0.06(+0.99%)
Mar 19, 2013 6.227 6.261 6.173 6.204 52,602 -0.03(-0.43%)
Mar 18, 2013 6.246 6.300 6.231 6.231 51,347 -0.05(-0.79%)
Mar 15, 2013 6.307 6.323 6.273 6.281 46,268 -0.04(-0.67%)
Mar 14, 2013 6.223 6.330 6.223 6.323 67,349 +0.07(+1.18%)
Mar 13, 2013 6.292 6.292 6.231 6.249 58,567 -0.01(-0.14%)
Mar 12, 2013 6.242 6.292 6.231 6.258 81,214 +0.02(+0.25%)
Mar 11, 2013 6.254 6.258 6.227 6.242 40,094 -0.01(-0.18%)
Mar 08, 2013 6.227 6.265 6.227 6.254 40,840 +0.01(+0.19%)
Mar 07, 2013 6.208 6.242 6.207 6.242 65,215 +0.03(+0.55%)
Mar 06, 2013 6.189 6.212 6.180 6.208 70,319 +0.02(+0.31%)
Mar 05, 2013 6.177 6.212 6.147 6.189 99,072 +0.04(+0.68%)
Mar 04, 2013 6.147 6.177 6.097 6.147 56,684 +0.00(+0.06%)
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.