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 (%)
Jan 31, 2005 5.839 5.878 5.794 5.836 95,270 -0.03(-0.46%)
Jan 28, 2005 5.806 5.869 5.788 5.863 116,923 +0.06(+1.09%)
Jan 27, 2005 5.815 5.890 5.749 5.800 74,284 -0.00(-0.05%)
Jan 26, 2005 5.833 5.854 5.773 5.803 105,264 -0.02(-0.26%)
Jan 25, 2005 5.893 5.899 5.812 5.818 113,259 -0.05(-0.77%)
Jan 24, 2005 5.815 5.869 5.770 5.863 144,571 +0.09(+1.56%)
Jan 21, 2005 5.824 5.848 5.752 5.773 70,620 -0.07(-1.23%)
Jan 20, 2005 5.929 5.986 5.794 5.845 112,592 -0.07(-1.17%)
Jan 19, 2005 5.917 5.974 5.854 5.914 169,555 -0.00(-0.05%)
Jan 18, 2005 5.863 5.917 5.812 5.917 143,239 +0.07(+1.13%)
Jan 14, 2005 5.854 5.869 5.827 5.851 100,933 +0.03(+0.46%)
Jan 13, 2005 5.815 5.869 5.797 5.824 37,975 -0.02(-0.26%)
Jan 12, 2005 5.860 5.860 5.782 5.839 84,944 +0.02(+0.31%)
Jan 11, 2005 5.842 5.875 5.794 5.821 64,624 +0.00(+0.00%)
Jan 10, 2005 5.854 5.866 5.821 5.821 98,601 -0.09(-1.47%)
Jan 07, 2005 5.899 5.923 5.857 5.908 80,613 +0.04(+0.61%)
Jan 06, 2005 5.809 5.929 5.794 5.872 173,552 +0.04(+0.72%)
Jan 05, 2005 5.848 5.851 5.782 5.830 133,579 -0.04(-0.67%)
Jan 04, 2005 5.863 5.929 5.845 5.869 131,913 +0.01(+0.10%)
Jan 03, 2005 5.824 5.863 5.812 5.863 101,933 +0.05(+0.83%)
Dec 31, 2004 5.764 5.815 5.749 5.815 76,283 +0.07(+1.25%)
Dec 30, 2004 5.746 5.776 5.710 5.743 209,529 +0.01(+0.16%)
Dec 29, 2004 5.743 5.782 5.734 5.734 151,567 +0.01(+0.10%)
Dec 28, 2004 5.695 5.758 5.695 5.728 131,580 -0.02(-0.37%)
Dec 27, 2004 5.788 5.791 5.740 5.749 204,865 -0.01(-0.10%)
Dec 23, 2004 5.794 5.803 5.737 5.755 108,595 -0.06(-1.08%)
Dec 22, 2004 5.725 5.854 5.725 5.818 104,931 +0.06(+1.10%)
Dec 21, 2004 5.704 5.764 5.671 5.755 126,583 +0.07(+1.16%)
Dec 20, 2004 5.719 5.773 5.668 5.689 114,924 -0.06(-1.04%)
Dec 17, 2004 5.746 5.779 5.713 5.749 98,935 -0.03(-0.52%)
Dec 16, 2004 5.758 5.779 5.719 5.779 105,930 +0.04(+0.63%)
Dec 15, 2004 5.749 5.851 5.719 5.743 113,592 -0.01(-0.10%)
Dec 14, 2004 5.794 5.824 5.734 5.749 136,243 -0.05(-0.78%)
Dec 13, 2004 5.845 5.854 5.779 5.794 98,601 -0.03(-0.52%)
Dec 10, 2004 5.824 5.836 5.767 5.824 124,918 +0.02(+0.26%)
Dec 09, 2004 5.794 5.821 5.722 5.809 126,583 -0.03(-0.51%)
Dec 08, 2004 5.872 5.878 5.812 5.839 116,257 +0.04(+0.73%)
Dec 07, 2004 5.854 5.929 5.794 5.797 87,609 -0.03(-0.46%)
Dec 06, 2004 5.869 5.899 5.755 5.824 82,279 -0.02(-0.26%)
Dec 03, 2004 5.749 5.884 5.749 5.839 56,296 +0.06(+1.04%)
Dec 02, 2004 5.836 5.914 5.746 5.779 125,584 -0.08(-1.28%)
Dec 01, 2004 5.794 5.854 5.761 5.854 75,283 +0.06(+1.04%)
Nov 30, 2004 5.833 5.839 5.680 5.794 143,905 -0.03(-0.52%)
Nov 29, 2004 5.806 5.830 5.743 5.824 75,617 +0.07(+1.20%)
Nov 26, 2004 5.749 5.764 5.677 5.755 40,639 +0.05(+0.89%)
Nov 24, 2004 5.758 5.824 5.635 5.704 92,272 -0.08(-1.45%)
Nov 23, 2004 5.839 5.851 5.749 5.788 111,260 +0.02(+0.26%)
Nov 22, 2004 5.674 5.824 5.644 5.773 96,603 +0.07(+1.21%)
Nov 19, 2004 5.764 5.764 5.644 5.704 106,263 -0.05(-0.78%)
Nov 18, 2004 5.719 5.776 5.644 5.749 160,228 +0.01(+0.10%)
Nov 17, 2004 5.779 5.806 5.689 5.743 130,580 -0.04(-0.62%)
Nov 16, 2004 5.782 5.854 5.764 5.779 84,278 +0.03(+0.52%)
Nov 15, 2004 5.734 5.791 5.719 5.749 79,281 -0.03(-0.52%)
Nov 12, 2004 5.746 5.779 5.734 5.779 41,639 +0.03(+0.57%)
Nov 11, 2004 5.704 5.764 5.704 5.746 98,935 +0.07(+1.22%)
Nov 10, 2004 5.698 5.740 5.674 5.677 83,278 -0.04(-0.68%)
Nov 09, 2004 5.644 5.719 5.611 5.716 105,264 +0.08(+1.49%)
Nov 08, 2004 5.704 5.704 5.614 5.632 64,291 -0.07(-1.26%)
Nov 05, 2004 5.644 5.734 5.644 5.704 86,276 +0.09(+1.60%)
Nov 04, 2004 5.530 5.665 5.524 5.614 121,919 +0.08(+1.36%)
Nov 03, 2004 5.455 5.554 5.440 5.539 166,557 +0.11(+2.05%)
Nov 02, 2004 5.464 5.470 5.404 5.428 107,262 -0.04(-0.66%)
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.