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 (%)
Nov 30, 2005 5.494 5.521 5.458 5.476 85,277 -0.03(-0.55%)
Nov 29, 2005 5.494 5.536 5.494 5.506 149,568 +0.01(+0.22%)
Nov 28, 2005 5.515 5.548 5.488 5.494 96,936 -0.04(-0.65%)
Nov 25, 2005 5.539 5.554 5.521 5.530 95,603 +0.02(+0.33%)
Nov 23, 2005 5.488 5.530 5.479 5.512 150,567 +0.03(+0.49%)
Nov 22, 2005 5.473 5.488 5.464 5.485 94,937 +0.01(+0.16%)
Nov 21, 2005 5.488 5.488 5.455 5.476 73,618 -0.00(-0.05%)
Nov 18, 2005 5.482 5.491 5.458 5.479 121,919 +0.01(+0.16%)
Nov 17, 2005 5.440 5.482 5.440 5.470 44,637 +0.01(+0.11%)
Nov 16, 2005 5.488 5.542 5.437 5.464 201,201 -0.03(-0.55%)
Nov 15, 2005 5.494 5.524 5.488 5.494 81,613 -0.01(-0.11%)
Nov 14, 2005 5.530 5.554 5.494 5.500 115,590 -0.02(-0.27%)
Nov 11, 2005 5.503 5.539 5.503 5.515 50,300 -0.01(-0.16%)
Nov 10, 2005 5.533 5.554 5.494 5.524 50,966 +0.02(+0.27%)
Nov 09, 2005 5.572 5.608 5.509 5.509 72,285 -0.09(-1.61%)
Nov 08, 2005 5.623 5.644 5.563 5.599 69,620 -0.03(-0.53%)
Nov 07, 2005 5.554 5.629 5.554 5.629 61,626 +0.06(+1.08%)
Nov 04, 2005 5.614 5.614 5.524 5.569 58,295 -0.02(-0.38%)
Nov 03, 2005 5.530 5.599 5.530 5.590 49,967 +0.06(+1.14%)
Nov 02, 2005 5.554 5.554 5.518 5.527 29,647 +0.01(+0.16%)
Nov 01, 2005 5.500 5.551 5.479 5.518 113,925 +0.01(+0.16%)
Oct 31, 2005 5.524 5.554 5.494 5.509 69,287 +0.02(+0.38%)
Oct 28, 2005 5.494 5.524 5.407 5.488 61,626 +0.04(+0.77%)
Oct 27, 2005 5.461 5.524 5.407 5.446 63,624 -0.03(-0.60%)
Oct 26, 2005 5.479 5.539 5.449 5.479 46,969 +0.03(+0.50%)
Oct 25, 2005 5.524 5.554 5.449 5.452 86,609 -0.03(-0.49%)
Oct 24, 2005 5.479 5.509 5.374 5.479 54,297 +0.02(+0.33%)
Oct 21, 2005 5.419 5.491 5.404 5.461 30,979 +0.03(+0.50%)
Oct 20, 2005 5.485 5.491 5.419 5.434 31,979 -0.08(-1.36%)
Oct 19, 2005 5.533 5.554 5.413 5.509 65,956 +0.01(+0.11%)
Oct 18, 2005 5.485 5.554 5.434 5.503 76,283 -0.04(-0.65%)
Oct 17, 2005 5.518 5.584 5.476 5.539 31,312 +0.03(+0.54%)
Oct 14, 2005 5.515 5.515 5.434 5.509 38,974 +0.02(+0.27%)
Oct 13, 2005 5.464 5.494 5.419 5.494 45,303 +0.04(+0.66%)
Oct 12, 2005 5.470 5.491 5.455 5.458 102,266 -0.03(-0.60%)
Oct 11, 2005 5.518 5.539 5.479 5.491 64,957 +0.00(+0.05%)
Oct 10, 2005 5.629 5.644 5.488 5.488 33,977 -0.11(-1.98%)
Oct 07, 2005 5.734 5.749 5.590 5.599 58,961 -0.19(-3.32%)
Oct 06, 2005 5.791 5.794 5.674 5.791 77,615 +0.03(+0.47%)
Oct 05, 2005 5.704 5.764 5.629 5.764 65,956 +0.06(+1.05%)
Oct 04, 2005 5.704 5.794 5.659 5.704 41,972 -0.02(-0.26%)
Oct 03, 2005 5.803 5.809 5.674 5.719 44,970 -0.05(-0.78%)
Sep 30, 2005 5.629 5.764 5.629 5.764 53,964 +0.13(+2.24%)
Sep 29, 2005 5.596 5.638 5.575 5.638 63,624 +0.05(+0.81%)
Sep 28, 2005 5.584 5.635 5.572 5.593 74,284 -0.02(-0.37%)
Sep 27, 2005 5.611 5.659 5.584 5.614 119,588 -0.05(-0.80%)
Sep 26, 2005 5.728 5.764 5.644 5.659 71,286 -0.06(-1.05%)
Sep 23, 2005 5.719 5.734 5.614 5.719 76,616 +0.00(+0.00%)
Sep 22, 2005 5.689 5.779 5.689 5.719 57,295 +0.02(+0.26%)
Sep 21, 2005 5.677 5.779 5.677 5.704 53,631 -0.01(-0.21%)
Sep 20, 2005 5.719 5.764 5.689 5.716 48,301 -0.01(-0.21%)
Sep 19, 2005 5.731 5.809 5.728 5.728 64,957 +0.00(+0.05%)
Sep 16, 2005 5.704 5.725 5.725 5.725 50,633 +0.04(+0.63%)
Sep 15, 2005 5.722 5.764 5.689 5.689 38,641 -0.00(-0.05%)
Sep 14, 2005 5.704 5.773 5.689 5.692 60,626 -0.02(-0.32%)
Sep 13, 2005 5.791 5.794 5.692 5.710 52,632 -0.05(-0.89%)
Sep 12, 2005 5.761 5.776 5.737 5.761 63,958 +0.00(+0.00%)
Sep 09, 2005 5.704 5.779 5.674 5.761 84,278 +0.01(+0.21%)
Sep 08, 2005 5.764 5.854 5.734 5.749 94,271 -0.09(-1.54%)
Sep 07, 2005 5.974 5.989 5.809 5.839 78,615 -0.11(-1.77%)
Sep 06, 2005 5.824 5.980 5.794 5.944 137,576 +0.12(+2.06%)
Sep 02, 2005 5.734 5.839 5.704 5.824 102,599 +0.06(+1.04%)
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.