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 (%)
Jul 29, 2005 5.614 5.614 5.539 5.569 124,251 -0.02(-0.43%)
Jul 28, 2005 5.569 5.635 5.569 5.593 96,270 +0.03(+0.49%)
Jul 27, 2005 5.554 5.566 5.536 5.566 73,951 +0.03(+0.49%)
Jul 26, 2005 5.554 5.566 5.533 5.539 107,596 +0.01(+0.11%)
Jul 25, 2005 5.536 5.569 5.533 5.533 77,282 -0.03(-0.54%)
Jul 22, 2005 5.560 5.569 5.542 5.563 53,298 +0.02(+0.43%)
Jul 21, 2005 5.575 5.575 5.494 5.539 97,269 -0.03(-0.59%)
Jul 20, 2005 5.560 5.572 5.494 5.572 91,939 +0.01(+0.22%)
Jul 19, 2005 5.554 5.614 5.533 5.560 134,578 -0.04(-0.70%)
Jul 18, 2005 5.629 5.629 5.554 5.599 71,952 -0.04(-0.69%)
Jul 15, 2005 5.629 5.638 5.599 5.638 39,973 +0.03(+0.48%)
Jul 14, 2005 5.539 5.611 5.539 5.611 119,255 +0.08(+1.36%)
Jul 13, 2005 5.509 5.566 5.509 5.536 129,914 +0.00(+0.05%)
Jul 12, 2005 5.584 5.593 5.494 5.533 197,203 -0.04(-0.75%)
Jul 11, 2005 5.614 5.620 5.539 5.575 38,974 -0.01(-0.16%)
Jul 08, 2005 5.614 5.659 5.554 5.584 89,274 -0.05(-0.80%)
Jul 07, 2005 5.584 5.629 5.572 5.629 79,281 -0.01(-0.11%)
Jul 06, 2005 5.560 5.668 5.560 5.635 84,944 +0.05(+0.91%)
Jul 05, 2005 5.554 5.644 5.548 5.584 58,628 +0.02(+0.32%)
Jul 01, 2005 5.494 5.581 5.479 5.566 77,948 +0.01(+0.22%)
Jun 30, 2005 5.569 5.581 5.509 5.554 69,620 -0.05(-0.80%)
Jun 29, 2005 5.584 5.659 5.581 5.599 106,263 +0.02(+0.38%)
Jun 28, 2005 5.539 5.599 5.524 5.578 39,640 +0.03(+0.49%)
Jun 27, 2005 5.590 5.614 5.479 5.551 130,247 -0.00(-0.05%)
Jun 24, 2005 5.596 5.626 5.512 5.554 103,598 -0.02(-0.43%)
Jun 23, 2005 5.569 5.584 5.554 5.578 57,295 -0.02(-0.27%)
Jun 22, 2005 5.569 5.608 5.557 5.593 100,933 +0.01(+0.16%)
Jun 21, 2005 5.584 5.608 5.548 5.584 87,609 -0.01(-0.21%)
Jun 20, 2005 5.602 5.614 5.572 5.596 88,275 +0.01(+0.11%)
Jun 17, 2005 5.599 5.647 5.530 5.590 121,919 -0.01(-0.16%)
Jun 16, 2005 5.599 5.626 5.599 5.599 56,962 -0.03(-0.53%)
Jun 15, 2005 5.650 5.674 5.605 5.629 52,965 -0.05(-0.79%)
Jun 14, 2005 5.644 5.698 5.644 5.674 53,964 -0.01(-0.16%)
Jun 13, 2005 5.644 5.698 5.623 5.683 82,279 -0.02(-0.37%)
Jun 10, 2005 5.635 5.704 5.599 5.704 60,626 +0.04(+0.74%)
Jun 09, 2005 5.590 5.668 5.584 5.662 49,967 -0.01(-0.21%)
Jun 08, 2005 5.680 5.716 5.635 5.674 52,965 +0.00(+0.00%)
Jun 07, 2005 5.614 5.686 5.611 5.674 84,611 +0.07(+1.29%)
Jun 06, 2005 5.578 5.632 5.566 5.602 40,306 -0.01(-0.11%)
Jun 03, 2005 5.584 5.608 5.572 5.608 91,273 +0.01(+0.16%)
Jun 02, 2005 5.569 5.599 5.557 5.599 61,293 +0.04(+0.76%)
Jun 01, 2005 5.554 5.596 5.554 5.557 64,957 -0.03(-0.54%)
May 31, 2005 5.602 5.605 5.560 5.587 67,955 +0.02(+0.27%)
May 27, 2005 5.587 5.590 5.524 5.572 90,940 +0.00(+0.00%)
May 26, 2005 5.569 5.590 5.548 5.572 54,297 +0.03(+0.49%)
May 25, 2005 5.584 5.614 5.494 5.545 128,915 -0.05(-0.91%)
May 24, 2005 5.635 5.644 5.596 5.596 79,281 -0.02(-0.43%)
May 23, 2005 5.638 5.644 5.590 5.620 68,288 -0.02(-0.32%)
May 20, 2005 5.614 5.650 5.587 5.638 138,242 +0.05(+0.91%)
May 19, 2005 5.524 5.632 5.524 5.587 120,587 -0.01(-0.21%)
May 18, 2005 5.593 5.698 5.569 5.599 119,255 +0.01(+0.16%)
May 17, 2005 5.629 5.629 5.515 5.590 81,946 +0.00(+0.00%)
May 16, 2005 5.575 5.593 5.542 5.590 39,973 +0.02(+0.38%)
May 13, 2005 5.539 5.599 5.539 5.569 38,308 +0.03(+0.54%)
May 12, 2005 5.644 5.686 5.518 5.539 113,592 -0.08(-1.39%)
May 11, 2005 5.701 5.722 5.599 5.617 67,289 -0.09(-1.53%)
May 10, 2005 5.704 5.728 5.632 5.704 45,303 -0.01(-0.21%)
May 09, 2005 5.653 5.725 5.653 5.716 47,302 +0.02(+0.37%)
May 06, 2005 5.704 5.749 5.614 5.695 46,636 +0.02(+0.39%)
May 05, 2005 5.659 5.764 5.632 5.673 42,638 -0.01(-0.13%)
May 04, 2005 5.539 5.680 5.521 5.680 187,876 +0.17(+3.05%)
May 03, 2005 5.578 5.584 5.464 5.512 122,253 -0.10(-1.71%)
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.