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 +0.10 (+0.62%)
Streaming Delayed 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 (%)
Oct 31, 2005 5.523 5.553 5.493 5.508 69,292 +0.02(+0.38%)
Oct 28, 2005 5.493 5.523 5.406 5.487 61,630 +0.04(+0.77%)
Oct 27, 2005 5.460 5.523 5.406 5.445 63,629 -0.03(-0.60%)
Oct 26, 2005 5.478 5.538 5.448 5.478 46,972 +0.03(+0.50%)
Oct 25, 2005 5.523 5.553 5.448 5.451 86,615 -0.03(-0.49%)
Oct 24, 2005 5.478 5.508 5.373 5.478 54,301 +0.02(+0.33%)
Oct 21, 2005 5.418 5.490 5.403 5.460 30,981 +0.03(+0.50%)
Oct 20, 2005 5.484 5.490 5.418 5.433 31,981 -0.08(-1.36%)
Oct 19, 2005 5.532 5.553 5.412 5.508 65,961 +0.01(+0.11%)
Oct 18, 2005 5.484 5.553 5.433 5.502 76,288 -0.04(-0.65%)
Oct 17, 2005 5.517 5.583 5.475 5.538 31,314 +0.03(+0.55%)
Oct 14, 2005 5.514 5.514 5.433 5.508 38,977 +0.02(+0.27%)
Oct 13, 2005 5.463 5.493 5.418 5.493 45,306 +0.04(+0.66%)
Oct 12, 2005 5.469 5.490 5.454 5.457 102,273 -0.03(-0.60%)
Oct 11, 2005 5.517 5.538 5.478 5.490 64,961 +0.00(+0.05%)
Oct 10, 2005 5.628 5.643 5.487 5.487 33,980 -0.11(-1.98%)
Oct 07, 2005 5.733 5.748 5.589 5.598 58,965 -0.19(-3.32%)
Oct 06, 2005 5.790 5.793 5.673 5.790 77,621 +0.03(+0.47%)
Oct 05, 2005 5.703 5.763 5.628 5.763 65,961 +0.06(+1.05%)
Oct 04, 2005 5.703 5.793 5.658 5.703 41,975 -0.02(-0.26%)
Oct 03, 2005 5.802 5.808 5.673 5.718 44,973 -0.05(-0.78%)
Sep 30, 2005 5.628 5.763 5.628 5.763 53,968 +0.13(+2.24%)
Sep 29, 2005 5.595 5.637 5.574 5.637 63,629 +0.05(+0.81%)
Sep 28, 2005 5.583 5.634 5.571 5.592 74,289 -0.02(-0.37%)
Sep 27, 2005 5.610 5.658 5.583 5.613 119,596 -0.05(-0.80%)
Sep 26, 2005 5.727 5.763 5.643 5.658 71,291 -0.06(-1.05%)
Sep 23, 2005 5.718 5.733 5.613 5.718 76,621 +0.00(+0.00%)
Sep 22, 2005 5.688 5.778 5.688 5.718 57,299 +0.02(+0.26%)
Sep 21, 2005 5.676 5.778 5.676 5.703 53,635 -0.01(-0.21%)
Sep 20, 2005 5.718 5.763 5.688 5.715 48,304 -0.01(-0.21%)
Sep 19, 2005 5.730 5.808 5.727 5.727 64,961 +0.00(+0.05%)
Sep 16, 2005 5.703 5.724 5.724 5.724 50,636 +0.04(+0.63%)
Sep 15, 2005 5.721 5.763 5.688 5.688 38,643 -0.00(-0.05%)
Sep 14, 2005 5.703 5.772 5.688 5.691 60,631 -0.02(-0.32%)
Sep 13, 2005 5.790 5.793 5.691 5.709 52,635 -0.05(-0.89%)
Sep 12, 2005 5.760 5.775 5.736 5.760 63,962 +0.00(+0.00%)
Sep 09, 2005 5.703 5.778 5.673 5.760 84,283 +0.01(+0.21%)
Sep 08, 2005 5.763 5.853 5.733 5.748 94,277 -0.09(-1.54%)
Sep 07, 2005 5.974 5.989 5.808 5.838 78,620 -0.11(-1.77%)
Sep 06, 2005 5.823 5.980 5.793 5.943 137,585 +0.12(+2.06%)
Sep 02, 2005 5.733 5.838 5.703 5.823 102,606 +0.06(+1.04%)
Sep 01, 2005 5.733 5.772 5.628 5.763 55,300 +0.03(+0.52%)
Aug 31, 2005 5.613 5.733 5.589 5.733 99,941 +0.09(+1.60%)
Aug 30, 2005 5.673 5.703 5.613 5.643 66,294 +0.00(+0.00%)
Aug 29, 2005 5.631 5.643 5.598 5.643 93,278 +0.00(+0.00%)
Aug 26, 2005 5.616 5.682 5.613 5.643 70,625 +0.03(+0.53%)
Aug 25, 2005 5.607 5.637 5.583 5.613 70,292 -0.02(-0.43%)
Aug 24, 2005 5.643 5.643 5.598 5.637 85,949 +0.00(+0.00%)
Aug 23, 2005 5.574 5.637 5.550 5.637 69,625 +0.07(+1.24%)
Aug 22, 2005 5.583 5.583 5.553 5.568 54,301 +0.01(+0.11%)
Aug 19, 2005 5.556 5.589 5.556 5.562 56,300 -0.02(-0.27%)
Aug 18, 2005 5.586 5.586 5.547 5.577 67,293 -0.02(-0.32%)
Aug 17, 2005 5.583 5.625 5.541 5.595 107,603 -0.02(-0.32%)
Aug 16, 2005 5.628 5.652 5.583 5.613 70,625 +0.02(+0.27%)
Aug 15, 2005 5.589 5.628 5.583 5.598 76,621 -0.00(-0.05%)
Aug 12, 2005 5.595 5.613 5.586 5.601 79,952 +0.01(+0.11%)
Aug 11, 2005 5.541 5.595 5.538 5.595 100,274 +0.03(+0.49%)
Aug 10, 2005 5.523 5.580 5.523 5.568 119,263 +0.02(+0.38%)
Aug 09, 2005 5.574 5.577 5.538 5.547 72,290 -0.01(-0.11%)
Aug 08, 2005 5.535 5.568 5.508 5.553 99,608 -0.01(-0.22%)
Aug 05, 2005 5.562 5.574 5.526 5.565 102,939 -0.02(-0.27%)
Aug 04, 2005 5.604 5.607 5.571 5.580 66,960 -0.02(-0.32%)
Aug 03, 2005 5.571 5.610 5.556 5.598 121,262 +0.01(+0.16%)
Aug 02, 2005 5.544 5.595 5.544 5.589 85,949 +0.01(+0.27%)
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.