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 )

16.42 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 5.636 5.639 5.594 5.621 67,541 +0.02(+0.27%)
May 27, 2005 5.621 5.624 5.558 5.606 90,385 +0.00(+0.00%)
May 26, 2005 5.603 5.624 5.582 5.606 53,966 +0.03(+0.49%)
May 25, 2005 5.618 5.648 5.527 5.579 128,129 -0.05(-0.91%)
May 24, 2005 5.669 5.678 5.630 5.630 78,798 -0.02(-0.43%)
May 23, 2005 5.672 5.678 5.624 5.654 67,872 -0.02(-0.32%)
May 20, 2005 5.648 5.684 5.621 5.672 137,399 +0.05(+0.91%)
May 19, 2005 5.558 5.666 5.558 5.621 119,852 -0.01(-0.21%)
May 18, 2005 5.627 5.733 5.603 5.633 118,528 +0.01(+0.16%)
May 17, 2005 5.663 5.663 5.548 5.624 81,446 +0.00(+0.00%)
May 16, 2005 5.609 5.627 5.576 5.624 39,730 +0.02(+0.38%)
May 13, 2005 5.573 5.633 5.573 5.603 38,074 +0.03(+0.54%)
May 12, 2005 5.678 5.721 5.551 5.573 112,899 -0.08(-1.39%)
May 11, 2005 5.736 5.757 5.633 5.651 66,879 -0.09(-1.53%)
May 10, 2005 5.739 5.763 5.666 5.739 45,027 -0.01(-0.21%)
May 09, 2005 5.687 5.760 5.687 5.751 47,013 +0.02(+0.37%)
May 06, 2005 5.739 5.784 5.648 5.730 46,351 +0.02(+0.39%)
May 05, 2005 5.693 5.799 5.666 5.707 42,378 -0.01(-0.13%)
May 04, 2005 5.573 5.715 5.554 5.715 186,731 +0.17(+3.05%)
May 03, 2005 5.612 5.618 5.497 5.545 121,507 -0.10(-1.71%)
May 02, 2005 5.633 5.678 5.591 5.642 44,034 +0.01(+0.16%)
Apr 29, 2005 5.588 5.633 5.573 5.633 30,128 +0.06(+1.03%)
Apr 28, 2005 5.597 5.678 5.573 5.576 63,899 +0.01(+0.11%)
Apr 27, 2005 5.533 5.603 5.518 5.570 67,872 -0.02(-0.38%)
Apr 26, 2005 5.648 5.696 5.558 5.591 98,663 -0.05(-0.80%)
Apr 25, 2005 5.709 5.739 5.636 5.636 50,655 -0.01(-0.21%)
Apr 22, 2005 5.573 5.721 5.561 5.648 198,319 +0.10(+1.80%)
Apr 21, 2005 5.545 5.576 5.527 5.548 74,493 +0.04(+0.66%)
Apr 20, 2005 5.558 5.648 5.391 5.512 402,267 -0.14(-2.41%)
Apr 19, 2005 5.621 5.769 5.618 5.648 89,723 +0.02(+0.43%)
Apr 18, 2005 5.715 5.730 5.624 5.624 46,682 -0.07(-1.22%)
Apr 15, 2005 5.724 5.748 5.639 5.693 46,020 -0.05(-0.79%)
Apr 14, 2005 5.781 5.799 5.693 5.739 66,547 -0.05(-0.78%)
Apr 13, 2005 5.835 5.899 5.748 5.784 98,994 -0.06(-1.08%)
Apr 12, 2005 5.899 5.899 5.799 5.847 73,169 -0.04(-0.67%)
Apr 11, 2005 5.844 5.896 5.844 5.887 62,574 +0.02(+0.26%)
Apr 08, 2005 5.887 5.887 5.832 5.872 36,419 -0.02(-0.31%)
Apr 07, 2005 5.817 5.890 5.817 5.890 76,811 +0.09(+1.56%)
Apr 06, 2005 5.769 5.829 5.769 5.799 94,690 +0.05(+0.79%)
Apr 05, 2005 5.709 5.775 5.693 5.754 58,601 +0.08(+1.38%)
Apr 04, 2005 5.702 5.739 5.675 5.675 22,513 -0.06(-1.00%)
Apr 01, 2005 5.690 5.745 5.669 5.733 49,331 +0.07(+1.17%)
Mar 31, 2005 5.600 5.690 5.597 5.666 70,189 +0.03(+0.59%)
Mar 30, 2005 5.660 5.693 5.588 5.633 125,149 +0.02(+0.43%)
Mar 29, 2005 5.573 5.675 5.551 5.609 65,885 -0.01(-0.16%)
Mar 28, 2005 5.799 5.887 5.518 5.618 186,400 -0.18(-3.12%)
Mar 24, 2005 5.860 5.872 5.690 5.799 129,453 +0.02(+0.26%)
Mar 23, 2005 5.905 5.905 5.727 5.784 93,034 -0.11(-1.79%)
Mar 22, 2005 5.953 5.956 5.835 5.890 52,311 -0.06(-1.02%)
Mar 21, 2005 5.953 5.956 5.923 5.950 40,723 -0.00(-0.05%)
Mar 18, 2005 5.926 5.956 5.899 5.953 30,128 +0.05(+0.77%)
Mar 17, 2005 5.956 5.956 5.875 5.908 55,291 -0.05(-0.81%)
Mar 16, 2005 5.968 6.014 5.935 5.956 137,068 +0.00(+0.05%)
Mar 15, 2005 5.935 5.962 5.905 5.953 138,062 +0.02(+0.31%)
Mar 14, 2005 5.941 5.995 5.905 5.935 155,278 +0.01(+0.15%)
Mar 11, 2005 5.929 5.974 5.899 5.926 97,669 +0.01(+0.10%)
Mar 10, 2005 5.950 5.965 5.835 5.920 128,791 +0.01(+0.20%)
Mar 09, 2005 6.011 6.017 5.899 5.908 127,798 -0.10(-1.66%)
Mar 08, 2005 6.026 6.026 5.977 6.008 128,129 -0.02(-0.25%)
Mar 07, 2005 5.980 6.026 5.962 6.023 104,953 +0.04(+0.71%)
Mar 04, 2005 5.902 5.980 5.899 5.980 75,487 +0.07(+1.12%)
Mar 03, 2005 5.965 5.974 5.863 5.914 112,237 -0.05(-0.86%)
Mar 02, 2005 5.896 5.965 5.896 5.965 70,189 +0.03(+0.46%)
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.