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 )

16.69 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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, 2006 5.950 5.971 5.911 5.971 79,460 +0.02(+0.36%)
May 30, 2006 5.980 5.980 5.944 5.950 56,946 -0.05(-0.76%)
May 26, 2006 5.923 5.995 5.923 5.995 73,500 +0.08(+1.33%)
May 25, 2006 5.838 5.938 5.838 5.917 71,514 +0.08(+1.45%)
May 24, 2006 5.866 5.866 5.799 5.832 125,149 -0.01(-0.14%)
May 23, 2006 5.829 5.857 5.829 5.841 109,257 +0.02(+0.40%)
May 22, 2006 5.980 5.983 5.769 5.817 192,691 -0.19(-3.22%)
May 19, 2006 6.083 6.092 5.974 6.011 50,655 -0.08(-1.39%)
May 18, 2006 6.149 6.156 6.077 6.095 87,737 -0.03(-0.49%)
May 17, 2006 6.116 6.159 5.965 6.125 103,298 -0.04(-0.59%)
May 16, 2006 6.134 6.168 6.104 6.162 80,453 +0.06(+0.94%)
May 15, 2006 6.131 6.143 6.101 6.104 35,094 -0.06(-0.93%)
May 12, 2006 6.204 6.204 6.131 6.162 96,676 -0.05(-0.87%)
May 11, 2006 6.255 6.255 6.177 6.216 140,710 -0.04(-0.58%)
May 10, 2006 6.252 6.279 6.237 6.252 100,318 -0.02(-0.34%)
May 09, 2006 6.201 6.273 6.198 6.273 174,150 +0.07(+1.17%)
May 08, 2006 6.180 6.201 6.168 6.201 98,332 +0.04(+0.64%)
May 05, 2006 6.101 6.171 6.101 6.162 91,048 +0.06(+0.99%)
May 04, 2006 6.092 6.101 6.080 6.101 71,514 +0.01(+0.15%)
May 03, 2006 6.080 6.098 6.065 6.092 220,171 -0.00(-0.05%)
May 02, 2006 6.095 6.098 6.080 6.095 104,953 +0.01(+0.15%)
May 01, 2006 6.095 6.316 6.071 6.086 114,886 +0.01(+0.20%)
Apr 28, 2006 6.041 6.086 6.041 6.074 187,062 +0.04(+0.60%)
Apr 27, 2006 6.023 6.038 6.017 6.038 73,831 +0.00(+0.05%)
Apr 26, 2006 6.026 6.038 6.011 6.035 95,021 +0.02(+0.30%)
Apr 25, 2006 6.023 6.035 6.001 6.017 177,130 -0.01(-0.10%)
Apr 24, 2006 6.023 6.026 5.998 6.023 61,912 -0.01(-0.20%)
Apr 21, 2006 6.014 6.041 6.014 6.035 167,197 +0.04(+0.60%)
Apr 20, 2006 5.977 6.008 5.974 5.998 116,210 +0.04(+0.71%)
Apr 19, 2006 5.983 5.995 5.926 5.956 91,379 +0.02(+0.25%)
Apr 18, 2006 5.878 5.950 5.875 5.941 126,474 +0.07(+1.24%)
Apr 17, 2006 5.893 5.909 5.850 5.869 167,859 -0.04(-0.61%)
Apr 13, 2006 5.926 5.968 5.890 5.905 64,230 -0.02(-0.36%)
Apr 12, 2006 5.929 5.929 5.884 5.926 88,730 +0.01(+0.10%)
Apr 11, 2006 5.965 5.968 5.899 5.920 100,980 -0.03(-0.51%)
Apr 10, 2006 5.965 5.983 5.950 5.950 89,061 -0.06(-1.05%)
Apr 07, 2006 6.026 6.035 5.998 6.014 64,230 -0.02(-0.30%)
Apr 06, 2006 6.038 6.047 6.014 6.032 177,461 +0.00(+0.05%)
Apr 05, 2006 5.980 6.041 5.980 6.029 173,157 +0.06(+0.96%)
Apr 04, 2006 5.959 5.986 5.938 5.971 127,798 -0.00(-0.05%)
Apr 03, 2006 5.899 6.011 5.893 5.974 216,860 +0.07(+1.23%)
Mar 31, 2006 5.908 5.950 5.902 5.902 74,493 +0.02(+0.36%)
Mar 30, 2006 5.905 5.917 5.878 5.881 66,216 -0.01(-0.10%)
Mar 29, 2006 5.905 5.911 5.878 5.887 63,237 -0.01(-0.10%)
Mar 28, 2006 5.875 5.908 5.875 5.893 194,677 -0.03(-0.51%)
Mar 27, 2006 5.959 5.959 5.899 5.923 124,487 -0.02(-0.36%)
Mar 24, 2006 5.941 5.950 5.920 5.944 73,831 +0.01(+0.10%)
Mar 23, 2006 5.953 5.962 5.917 5.938 152,629 -0.02(-0.25%)
Mar 22, 2006 5.941 5.959 5.926 5.953 68,865 +0.01(+0.20%)
Mar 21, 2006 5.968 5.980 5.932 5.941 131,771 -0.03(-0.46%)
Mar 20, 2006 5.980 5.980 5.947 5.968 58,932 -0.01(-0.15%)
Mar 17, 2006 5.923 5.977 5.920 5.977 76,149 +0.06(+1.02%)
Mar 16, 2006 5.920 5.929 5.896 5.917 75,487 +0.03(+0.56%)
Mar 15, 2006 5.890 5.920 5.878 5.884 116,210 +0.00(+0.00%)
Mar 14, 2006 5.847 5.890 5.847 5.884 189,380 +0.06(+1.09%)
Mar 13, 2006 5.814 5.860 5.814 5.820 124,156 +0.01(+0.10%)
Mar 10, 2006 5.814 5.823 5.790 5.814 40,392 +0.02(+0.26%)
Mar 09, 2006 5.799 5.850 5.778 5.799 105,615 -0.07(-1.18%)
Mar 08, 2006 5.869 5.869 5.841 5.869 77,142 +0.00(+0.00%)
Mar 07, 2006 5.847 5.872 5.817 5.869 93,365 +0.01(+0.21%)
Mar 06, 2006 5.838 5.869 5.838 5.857 57,277 -0.01(-0.15%)
Mar 03, 2006 5.860 5.872 5.832 5.866 97,669 -0.01(-0.10%)
Mar 02, 2006 5.844 5.875 5.838 5.872 73,169 +0.02(+0.26%)
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.